(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 32,67 | 32,94 | 28,74 | 29,20 | 919.900 | | 2008-10-03 | 00:00:00 | 29,72 | 29,78 | 27,05 | 27,23 | 1.092.000 | | 2008-10-06 | 00:00:00 | 26,64 | 27,10 | 24,02 | 25,70 | 1.535.200 | | 2008-10-07 | 00:00:00 | 25,75 | 25,75 | 23,51 | 23,60 | 855.500 | | 2008-10-08 | 00:00:00 | 23,57 | 25,06 | 22,83 | 23,49 | 960.200 | | 2008-10-09 | 00:00:00 | 23,08 | 24,17 | 21,74 | 21,79 | 1.108.500 | | 2008-10-10 | 00:00:00 | 21,14 | 21,55 | 18,86 | 19,80 | 2.074.000 | | 2008-10-13 | 00:00:00 | 20,37 | 21,93 | 20,29 | 21,92 | 223.100 | | 2008-10-14 | 00:00:00 | 23,20 | 24,24 | 22,60 | 23,64 | 1.795.900 | | 2008-10-15 | 00:00:00 | 22,92 | 23,48 | 21,49 | 21,49 | 998.500 | | 2008-10-16 | 00:00:00 | 21,42 | 22,13 | 20,15 | 20,94 | 1.743.500 | | 2008-10-17 | 00:00:00 | 20,20 | 21,18 | 20,07 | 20,59 | 1.297.400 | | 2008-10-20 | 00:00:00 | 20,34 | 21,01 | 19,83 | 20,23 | 728.400 | | 2008-10-21 | 00:00:00 | 19,98 | 20,45 | 19,36 | 19,45 | 800.000 | | 2008-10-22 | 00:00:00 | 18,90 | 19,13 | 17,08 | 17,65 | 1.092.400 | | 2008-10-23 | 00:00:00 | 17,70 | 18,00 | 16,41 | 17,17 | 1.722.500 | | 2008-10-24 | 00:00:00 | 15,90 | 17,43 | 15,90 | 16,74 | 856.300 | | 2008-10-27 | 00:00:00 | 16,63 | 17,58 | 16,20 | 16,50 | 731.400 | | 2008-10-28 | 00:00:00 | 16,85 | 17,77 | 15,68 | 17,77 | 928.900 | | 2008-10-29 | 00:00:00 | 17,73 | 18,10 | 16,67 | 17,56 | 911.900 | | 2008-10-30 | 00:00:00 | 20,00 | 20,60 | 17,00 | 17,51 | 1.674.400 | | 2008-10-31 | 00:00:00 | 17,58 | 18,61 | 17,41 | 18,37 | 1.163.100 | | 2008-11-03 | 00:00:00 | 18,35 | 19,59 | 18,35 | 19,44 | 1.156.900 | | 2008-11-04 | 00:00:00 | 19,84 | 20,85 | 19,55 | 20,85 | 1.146.900 | | 2008-11-05 | 00:00:00 | 20,59 | 21,27 | 19,29 | 19,44 | 766.300 | | 2008-11-06 | 00:00:00 | 19,15 | 19,54 | 16,91 | 17,06 | 1.137.700 | | 2008-11-07 | 00:00:00 | 17,13 | 17,70 | 16,88 | 17,29 | 695.400 | | 2008-11-10 | 00:00:00 | 17,71 | 18,01 | 16,51 | 16,96 | 736.900 | | 2008-11-11 | 00:00:00 | 16,60 | 16,93 | 15,99 | 16,18 | 840.800 | | 2008-11-12 | 00:00:00 | 15,80 | 15,80 | 14,71 | 14,72 | 1.046.100 | | 2008-11-13 | 00:00:00 | 14,43 | 15,92 | 13,53 | 15,90 | 1.090.900 | | 2008-11-14 | 00:00:00 | 15,61 | 15,88 | 14,85 | 14,88 | 994.300 | | 2008-11-17 | 00:00:00 | 14,63 | 15,93 | 13,99 | 14,13 | 686.900 | | 2008-11-18 | 00:00:00 | 13,93 | 14,25 | 13,26 | 13,51 | 1.700.300 | | 2008-11-19 | 00:00:00 | 13,48 | 13,62 | 10,55 | 10,65 | 1.934.400 | | 2008-11-20 | 00:00:00 | 10,58 | 11,38 | 9,87 | 10,70 | 3.096.500 | | 2008-11-21 | 00:00:00 | 10,66 | 12,20 | 10,63 | 11,94 | 2.402.300 | | 2008-11-24 | 00:00:00 | 12,35 | 14,25 | 12,05 | 13,95 | 1.087.500 | | 2008-11-25 | 00:00:00 | 14,00 | 15,27 | 13,84 | 15,11 | 1.327.600 | | 2008-11-26 | 00:00:00 | 14,44 | 15,53 | 14,44 | 15,43 | 682.900 | | 2008-11-28 | 00:00:00 | 15,51 | 15,51 | 14,69 | 15,05 | 335.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
