(Login BolsaPT & Canal Forex) |
|
 Harman Internatio - [Ticker: HAR] |     | | Última Trade | 111,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-03-10 - 21:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 111,500 | PER | 0,00% | | Máximo | 111,620 | Pagamento Dividendo | | | Mínimo | 111,430 | Data Ex-Dividendo | | | Fecho Anterior | 111,500 | Yield | | | Volume | 1.077.512 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para HAR de 2000-01-01 a 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 41,81 | 42,16 | 40,14 | 41,20 | 783.900 | | 2008-08-07 | 00:00:00 | 41,05 | 41,97 | 40,70 | 41,09 | 809.100 | | 2008-08-08 | 00:00:00 | 41,11 | 42,23 | 41,02 | 41,49 | 1.126.000 | | 2008-08-11 | 00:00:00 | 41,65 | 44,21 | 41,40 | 43,48 | 997.400 | | 2008-08-12 | 00:00:00 | 43,50 | 44,15 | 43,37 | 43,65 | 781.900 | | 2008-08-13 | 00:00:00 | 43,60 | 44,12 | 42,74 | 43,08 | 713.700 | | 2008-08-14 | 00:00:00 | 43,40 | 43,52 | 42,19 | 43,00 | 1.118.800 | | 2008-08-15 | 00:00:00 | 38,09 | 39,33 | 36,21 | 37,00 | 4.280.500 | | 2008-08-18 | 00:00:00 | 36,78 | 37,00 | 33,61 | 33,99 | 2.770.000 | | 2008-08-19 | 00:00:00 | 33,98 | 35,08 | 33,16 | 34,14 | 1.778.900 | | 2008-08-20 | 00:00:00 | 33,83 | 34,55 | 33,83 | 34,03 | 1.133.400 | | 2008-08-21 | 00:00:00 | 33,16 | 34,68 | 33,16 | 34,53 | 934.100 | | 2008-08-22 | 00:00:00 | 34,72 | 34,97 | 33,10 | 33,63 | 1.329.000 | | 2008-08-25 | 00:00:00 | 33,59 | 34,05 | 33,12 | 33,12 | 721.100 | | 2008-08-26 | 00:00:00 | 33,15 | 33,15 | 32,09 | 32,83 | 1.238.900 | | 2008-08-27 | 00:00:00 | 32,86 | 34,12 | 32,73 | 34,10 | 977.800 | | 2008-08-28 | 00:00:00 | 34,17 | 34,60 | 33,59 | 34,34 | 534.000 | | 2008-08-29 | 00:00:00 | 33,39 | 34,57 | 33,39 | 34,03 | 628.700 | | 2008-09-02 | 00:00:00 | 33,95 | 35,30 | 32,43 | 34,25 | 840.900 | | 2008-09-03 | 00:00:00 | 34,24 | 34,81 | 33,50 | 33,66 | 908.100 | | 2008-09-04 | 00:00:00 | 33,56 | 34,22 | 32,44 | 32,56 | 774.800 | | 2008-09-05 | 00:00:00 | 32,47 | 33,11 | 32,11 | 32,95 | 775.800 | | 2008-09-08 | 00:00:00 | 33,90 | 34,43 | 33,29 | 33,97 | 668.900 | | 2008-09-09 | 00:00:00 | 33,95 | 34,93 | 33,34 | 33,43 | 863.400 | | 2008-09-10 | 00:00:00 | 33,52 | 33,88 | 33,15 | 33,26 | 745.200 | | 2008-09-11 | 00:00:00 | 32,95 | 34,00 | 32,50 | 33,57 | 646.800 | | 2008-09-12 | 00:00:00 | 33,54 | 34,00 | 32,97 | 33,60 | 444.900 | | 2008-09-15 | 00:00:00 | 33,12 | 34,31 | 33,10 | 33,19 | 780.700 | | 2008-09-16 | 00:00:00 | 32,64 | 33,95 | 32,00 | 33,13 | 1.316.700 | | 2008-09-17 | 00:00:00 | 32,99 | 33,09 | 32,14 | 32,14 | 978.800 | | 2008-09-18 | 00:00:00 | 32,42 | 32,78 | 29,92 | 32,15 | 1.138.300 | | 2008-09-19 | 00:00:00 | 32,30 | 35,82 | 32,30 | 33,86 | 1.053.700 | | 2008-09-22 | 00:00:00 | 33,61 | 33,79 | 32,75 | 32,83 | 515.500 | | 2008-09-23 | 00:00:00 | 32,84 | 34,11 | 32,09 | 32,16 | 574.700 | | 2008-09-24 | 00:00:00 | 32,60 | 35,51 | 32,58 | 34,33 | 1.191.500 | | 2008-09-25 | 00:00:00 | 34,39 | 36,84 | 34,38 | 35,69 | 974.200 | | 2008-09-26 | 00:00:00 | 35,41 | 35,64 | 34,71 | 35,21 | 2.113.700 | | 2008-09-29 | 00:00:00 | 35,17 | 35,23 | 32,67 | 33,26 | 1.018.300 | | 2008-09-30 | 00:00:00 | 34,12 | 34,37 | 32,94 | 34,07 | 547.500 | | 2008-10-01 | 00:00:00 | 33,85 | 34,00 | 32,67 | 32,94 | 670.400 | | 2008-10-02 | 00:00:00 | 32,67 | 32,94 | 28,74 | 29,20 | 919.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
