(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 15,51 | 15,51 | 14,69 | 15,05 | 335.400 | | 2008-12-01 | 00:00:00 | 14,18 | 15,08 | 13,22 | 13,25 | 1.160.600 | | 2008-12-02 | 00:00:00 | 13,53 | 14,49 | 13,15 | 14,21 | 1.057.300 | | 2008-12-03 | 00:00:00 | 13,88 | 14,29 | 13,16 | 14,16 | 1.383.200 | | 2008-12-04 | 00:00:00 | 13,97 | 14,81 | 13,74 | 13,99 | 695.000 | | 2008-12-05 | 00:00:00 | 13,77 | 15,31 | 13,36 | 15,20 | 1.069.300 | | 2008-12-08 | 00:00:00 | 15,67 | 16,24 | 15,40 | 16,02 | 721.500 | | 2008-12-09 | 00:00:00 | 15,88 | 16,42 | 15,47 | 15,68 | 1.380.900 | | 2008-12-10 | 00:00:00 | 16,31 | 16,99 | 15,83 | 16,51 | 884.300 | | 2008-12-11 | 00:00:00 | 16,75 | 16,75 | 15,36 | 15,48 | 602.700 | | 2008-12-12 | 00:00:00 | 14,92 | 15,34 | 14,74 | 15,02 | 977.000 | | 2008-12-15 | 00:00:00 | 16,33 | 16,33 | 14,29 | 14,68 | 908.000 | | 2008-12-16 | 00:00:00 | 15,28 | 16,14 | 14,68 | 16,10 | 1.530.100 | | 2008-12-17 | 00:00:00 | 16,28 | 16,62 | 15,72 | 16,59 | 573.700 | | 2008-12-18 | 00:00:00 | 16,59 | 16,62 | 15,32 | 15,67 | 674.300 | | 2008-12-19 | 00:00:00 | 16,78 | 16,80 | 15,84 | 16,56 | 743.500 | | 2008-12-22 | 00:00:00 | 17,09 | 17,09 | 14,90 | 15,37 | 642.000 | | 2008-12-23 | 00:00:00 | 15,54 | 15,74 | 14,69 | 15,08 | 720.200 | | 2008-12-24 | 00:00:00 | 15,25 | 15,34 | 14,91 | 15,34 | 234.900 | | 2008-12-26 | 00:00:00 | 15,38 | 15,59 | 14,99 | 15,16 | 332.900 | | 2008-12-29 | 00:00:00 | 15,12 | 15,38 | 14,39 | 14,61 | 996.700 | | 2008-12-30 | 00:00:00 | 14,75 | 16,58 | 14,75 | 16,42 | 992.200 | | 2008-12-31 | 00:00:00 | 16,40 | 17,04 | 16,40 | 16,73 | 545.700 | | 2009-01-02 | 00:00:00 | 16,85 | 18,35 | 16,63 | 18,20 | 707.400 | | 2009-01-05 | 00:00:00 | 18,01 | 19,35 | 17,72 | 19,14 | 1.110.200 | | 2009-01-06 | 00:00:00 | 19,36 | 20,70 | 19,16 | 20,53 | 1.112.400 | | 2009-01-07 | 00:00:00 | 20,37 | 20,72 | 19,66 | 20,46 | 1.054.600 | | 2009-01-08 | 00:00:00 | 20,39 | 21,08 | 19,98 | 21,04 | 503.400 | | 2009-01-09 | 00:00:00 | 21,13 | 21,19 | 19,99 | 20,51 | 1.071.700 | | 2009-01-12 | 00:00:00 | 20,25 | 20,43 | 19,76 | 20,05 | 1.146.700 | | 2009-01-13 | 00:00:00 | 18,96 | 20,44 | 18,93 | 19,98 | 830.200 | | 2009-01-14 | 00:00:00 | 19,16 | 19,50 | 18,55 | 18,66 | 1.291.500 | | 2009-01-15 | 00:00:00 | 18,62 | 19,53 | 18,18 | 19,37 | 1.165.400 | | 2009-01-16 | 00:00:00 | 19,85 | 19,85 | 18,11 | 18,65 | 1.333.600 | | 2009-01-20 | 00:00:00 | 18,63 | 18,92 | 17,23 | 17,36 | 1.627.500 | | 2009-01-21 | 00:00:00 | 17,50 | 17,84 | 16,33 | 17,37 | 1.513.000 | | 2009-01-22 | 00:00:00 | 16,89 | 17,27 | 16,24 | 16,74 | 1.373.400 | | 2009-01-23 | 00:00:00 | 16,35 | 17,39 | 16,04 | 17,13 | 1.025.200 | | 2009-01-26 | 00:00:00 | 17,17 | 17,93 | 16,63 | 17,10 | 781.900 | | 2009-01-27 | 00:00:00 | 17,23 | 17,81 | 17,07 | 17,11 | 928.100 | | 2009-01-28 | 00:00:00 | 17,11 | 17,94 | 16,75 | 17,72 | 1.613.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
