(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 13,66 | 14,60 | 13,57 | 14,56 | 1.581.900 | | 2009-03-27 | 00:00:00 | 14,50 | 14,58 | 14,03 | 14,14 | 1.021.000 | | 2009-03-30 | 00:00:00 | 13,06 | 13,66 | 12,80 | 13,24 | 1.209.300 | | 2009-03-31 | 00:00:00 | 13,47 | 13,70 | 12,95 | 13,53 | 859.800 | | 2009-04-01 | 00:00:00 | 13,27 | 14,09 | 13,03 | 14,05 | 857.400 | | 2009-04-02 | 00:00:00 | 14,43 | 15,74 | 14,15 | 15,26 | 1.451.800 | | 2009-04-03 | 00:00:00 | 15,26 | 15,62 | 14,76 | 15,62 | 1.265.800 | | 2009-04-06 | 00:00:00 | 15,39 | 15,39 | 14,92 | 15,00 | 1.415.700 | | 2009-04-07 | 00:00:00 | 14,82 | 15,00 | 14,36 | 14,78 | 1.979.700 | | 2009-04-08 | 00:00:00 | 14,99 | 15,71 | 14,92 | 15,66 | 1.256.300 | | 2009-04-09 | 00:00:00 | 15,97 | 17,39 | 15,97 | 17,39 | 1.452.100 | | 2009-04-13 | 00:00:00 | 16,82 | 17,75 | 16,78 | 17,55 | 1.193.700 | | 2009-04-14 | 00:00:00 | 17,24 | 17,46 | 16,42 | 16,48 | 1.038.600 | | 2009-04-15 | 00:00:00 | 16,47 | 17,17 | 16,28 | 16,93 | 844.600 | | 2009-04-16 | 00:00:00 | 17,00 | 17,52 | 16,92 | 17,26 | 1.271.500 | | 2009-04-17 | 00:00:00 | 17,35 | 18,19 | 17,12 | 17,94 | 926.900 | | 2009-04-20 | 00:00:00 | 17,56 | 17,91 | 15,93 | 16,17 | 1.094.300 | | 2009-04-21 | 00:00:00 | 16,15 | 17,03 | 15,90 | 17,03 | 1.240.100 | | 2009-04-22 | 00:00:00 | 16,69 | 18,02 | 16,60 | 17,39 | 1.407.800 | | 2009-04-23 | 00:00:00 | 17,08 | 17,94 | 17,01 | 17,71 | 1.344.800 | | 2009-04-24 | 00:00:00 | 17,90 | 19,86 | 17,85 | 19,71 | 1.090.300 | | 2009-04-27 | 00:00:00 | 19,05 | 19,49 | 18,80 | 19,03 | 1.208.200 | | 2009-04-28 | 00:00:00 | 18,75 | 19,60 | 18,60 | 19,29 | 1.055.900 | | 2009-04-29 | 00:00:00 | 19,37 | 20,33 | 19,06 | 19,19 | 1.639.700 | | 2009-04-30 | 00:00:00 | 18,23 | 19,59 | 18,01 | 18,19 | 2.118.700 | | 2009-05-01 | 00:00:00 | 18,34 | 19,95 | 18,29 | 19,53 | 1.009.400 | | 2009-05-04 | 00:00:00 | 19,61 | 21,60 | 19,34 | 21,56 | 1.359.700 | | 2009-05-05 | 00:00:00 | 21,63 | 21,90 | 21,01 | 21,25 | 1.352.900 | | 2009-05-06 | 00:00:00 | 21,41 | 21,91 | 20,32 | 20,77 | 1.070.900 | | 2009-05-07 | 00:00:00 | 21,01 | 21,40 | 19,52 | 19,85 | 1.083.400 | | 2009-05-08 | 00:00:00 | 20,54 | 21,26 | 20,12 | 20,75 | 1.626.100 | | 2009-05-11 | 00:00:00 | 20,76 | 20,76 | 19,72 | 20,19 | 927.100 | | 2009-05-12 | 00:00:00 | 20,42 | 20,42 | 18,40 | 18,76 | 1.566.800 | | 2009-05-13 | 00:00:00 | 18,40 | 18,55 | 16,70 | 16,77 | 2.116.500 | | 2009-05-14 | 00:00:00 | 17,03 | 17,13 | 16,10 | 16,60 | 2.191.600 | | 2009-05-15 | 00:00:00 | 16,68 | 17,31 | 16,29 | 16,51 | 996.500 | | 2009-05-18 | 00:00:00 | 16,68 | 17,29 | 16,38 | 17,14 | 1.216.700 | | 2009-05-19 | 00:00:00 | 17,07 | 17,74 | 17,04 | 17,50 | 1.143.000 | | 2009-05-20 | 00:00:00 | 17,70 | 18,38 | 17,59 | 17,66 | 1.847.400 | | 2009-05-21 | 00:00:00 | 17,32 | 17,38 | 16,73 | 17,08 | 931.700 | | 2009-05-22 | 00:00:00 | 17,32 | 17,45 | 16,78 | 16,89 | 903.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
