(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-28 | 00:00:00 | 17,11 | 17,94 | 16,75 | 17,72 | 1.613.100 | | 2009-01-29 | 00:00:00 | 17,84 | 17,84 | 17,14 | 17,38 | 1.400.500 | | 2009-01-30 | 00:00:00 | 17,50 | 17,50 | 15,96 | 16,09 | 1.302.100 | | 2009-02-02 | 00:00:00 | 15,91 | 16,66 | 15,71 | 16,43 | 1.026.600 | | 2009-02-03 | 00:00:00 | 15,70 | 16,00 | 15,13 | 15,65 | 1.725.500 | | 2009-02-04 | 00:00:00 | 15,48 | 15,94 | 14,97 | 14,99 | 1.651.000 | | 2009-02-05 | 00:00:00 | 11,51 | 13,85 | 11,50 | 12,94 | 4.873.600 | | 2009-02-06 | 00:00:00 | 13,17 | 13,96 | 12,97 | 13,86 | 2.411.000 | | 2009-02-09 | 00:00:00 | 13,89 | 14,05 | 13,56 | 13,82 | 1.436.400 | | 2009-02-10 | 00:00:00 | 12,30 | 13,82 | 12,30 | 12,77 | 1.601.100 | | 2009-02-11 | 00:00:00 | 12,97 | 12,97 | 12,13 | 12,37 | 1.239.200 | | 2009-02-12 | 00:00:00 | 12,15 | 12,85 | 11,98 | 12,74 | 1.244.800 | | 2009-02-13 | 00:00:00 | 12,75 | 12,75 | 11,96 | 12,00 | 1.029.600 | | 2009-02-17 | 00:00:00 | 11,40 | 11,76 | 11,22 | 11,25 | 1.220.700 | | 2009-02-18 | 00:00:00 | 11,33 | 11,45 | 10,62 | 10,82 | 1.985.300 | | 2009-02-19 | 00:00:00 | 10,94 | 10,98 | 10,35 | 10,40 | 1.393.300 | | 2009-02-20 | 00:00:00 | 10,20 | 10,76 | 9,99 | 10,53 | 1.640.300 | | 2009-02-23 | 00:00:00 | 10,77 | 10,80 | 10,28 | 10,31 | 1.891.400 | | 2009-02-24 | 00:00:00 | 10,23 | 11,04 | 10,22 | 10,80 | 1.273.100 | | 2009-02-25 | 00:00:00 | 10,66 | 11,05 | 10,18 | 10,73 | 1.702.400 | | 2009-02-26 | 00:00:00 | 10,85 | 10,91 | 10,51 | 10,53 | 1.284.600 | | 2009-02-27 | 00:00:00 | 10,26 | 10,84 | 10,19 | 10,62 | 1.481.800 | | 2009-03-02 | 00:00:00 | 10,33 | 10,66 | 10,20 | 10,35 | 1.958.500 | | 2009-03-03 | 00:00:00 | 10,50 | 10,65 | 9,91 | 9,96 | 1.357.300 | | 2009-03-04 | 00:00:00 | 10,11 | 10,36 | 9,74 | 10,19 | 1.179.600 | | 2009-03-05 | 00:00:00 | 9,86 | 9,93 | 9,30 | 9,48 | 1.856.700 | | 2009-03-06 | 00:00:00 | 9,71 | 9,76 | 9,17 | 9,47 | 1.443.700 | | 2009-03-09 | 00:00:00 | 9,37 | 9,71 | 9,23 | 9,41 | 960.600 | | 2009-03-10 | 00:00:00 | 9,81 | 10,57 | 9,50 | 10,53 | 1.265.800 | | 2009-03-11 | 00:00:00 | 10,53 | 11,11 | 10,46 | 10,94 | 937.100 | | 2009-03-12 | 00:00:00 | 10,79 | 11,83 | 10,63 | 11,75 | 961.400 | | 2009-03-13 | 00:00:00 | 11,79 | 11,88 | 11,31 | 11,65 | 1.064.800 | | 2009-03-16 | 00:00:00 | 11,85 | 12,00 | 11,04 | 11,07 | 946.700 | | 2009-03-17 | 00:00:00 | 11,16 | 11,53 | 10,98 | 11,50 | 1.037.000 | | 2009-03-18 | 00:00:00 | 11,59 | 12,13 | 11,28 | 11,90 | 993.800 | | 2009-03-19 | 00:00:00 | 11,94 | 12,09 | 11,69 | 11,80 | 899.200 | | 2009-03-20 | 00:00:00 | 11,87 | 11,87 | 11,20 | 11,41 | 1.296.200 | | 2009-03-23 | 00:00:00 | 11,68 | 12,56 | 11,48 | 12,52 | 1.690.900 | | 2009-03-24 | 00:00:00 | 12,39 | 13,34 | 12,30 | 13,12 | 1.956.300 | | 2009-03-25 | 00:00:00 | 13,26 | 14,36 | 13,01 | 13,48 | 1.626.500 | | 2009-03-26 | 00:00:00 | 13,66 | 14,60 | 13,57 | 14,56 | 1.581.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
