(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 | | 2009-05-22 | 00:00:00 | 17,32 | 17,45 | 16,78 | 16,89 | 903.700 | | 2009-05-26 | 00:00:00 | 16,72 | 18,18 | 16,59 | 18,13 | 1.050.200 | | 2009-05-27 | 00:00:00 | 17,76 | 19,02 | 17,76 | 18,09 | 1.287.200 | | 2009-05-28 | 00:00:00 | 18,23 | 18,57 | 16,97 | 17,63 | 1.055.900 | | 2009-05-29 | 00:00:00 | 17,70 | 18,81 | 17,70 | 18,64 | 813.900 | | 2009-06-01 | 00:00:00 | 18,90 | 20,16 | 18,90 | 20,04 | 907.200 | | 2009-06-02 | 00:00:00 | 19,92 | 20,47 | 19,64 | 20,23 | 975.600 | | 2009-06-03 | 00:00:00 | 20,02 | 20,11 | 19,34 | 19,67 | 667.400 | | 2009-06-04 | 00:00:00 | 19,64 | 19,98 | 19,08 | 19,94 | 1.173.200 | | 2009-06-05 | 00:00:00 | 20,16 | 20,73 | 20,11 | 20,48 | 1.071.800 | | 2009-06-08 | 00:00:00 | 20,36 | 20,48 | 19,70 | 20,01 | 686.800 | | 2009-06-09 | 00:00:00 | 19,95 | 20,52 | 19,93 | 20,46 | 615.500 | | 2009-06-10 | 00:00:00 | 20,54 | 22,46 | 20,54 | 21,95 | 1.795.400 | | 2009-06-11 | 00:00:00 | 22,03 | 22,70 | 21,69 | 22,37 | 1.208.800 | | 2009-06-12 | 00:00:00 | 22,32 | 23,07 | 22,20 | 23,04 | 822.300 | | 2009-06-15 | 00:00:00 | 22,66 | 23,38 | 22,54 | 23,31 | 1.246.100 | | 2009-06-16 | 00:00:00 | 21,06 | 21,74 | 20,30 | 20,40 | 2.834.200 | | 2009-06-17 | 00:00:00 | 20,22 | 20,22 | 19,19 | 19,25 | 2.307.000 | | 2009-06-18 | 00:00:00 | 18,75 | 18,91 | 18,23 | 18,27 | 10.093.300 | | 2009-06-19 | 00:00:00 | 18,50 | 18,93 | 18,27 | 18,31 | 3.807.500 | | 2009-06-22 | 00:00:00 | 18,15 | 18,18 | 17,48 | 17,52 | 2.218.200 | | 2009-06-23 | 00:00:00 | 17,43 | 17,72 | 16,93 | 17,27 | 1.427.600 | | 2009-06-24 | 00:00:00 | 17,42 | 18,57 | 17,42 | 18,03 | 1.607.700 | | 2009-06-25 | 00:00:00 | 18,04 | 18,70 | 17,89 | 18,70 | 1.177.800 | | 2009-06-26 | 00:00:00 | 18,64 | 18,87 | 18,06 | 18,63 | 975.900 | | 2009-06-29 | 00:00:00 | 18,76 | 19,36 | 18,41 | 19,00 | 1.011.900 | | 2009-06-30 | 00:00:00 | 19,00 | 19,56 | 18,59 | 18,80 | 1.510.200 | | 2009-07-01 | 00:00:00 | 18,98 | 19,15 | 18,82 | 18,97 | 1.220.700 | | 2009-07-02 | 00:00:00 | 18,58 | 18,81 | 18,10 | 18,28 | 1.136.100 | | 2009-07-06 | 00:00:00 | 18,08 | 18,22 | 17,55 | 18,00 | 1.127.100 | | 2009-07-07 | 00:00:00 | 18,00 | 18,11 | 17,61 | 17,89 | 1.066.500 | | 2009-07-08 | 00:00:00 | 18,04 | 18,37 | 17,82 | 18,25 | 1.543.000 | | 2009-07-09 | 00:00:00 | 18,40 | 19,52 | 18,19 | 18,96 | 1.560.800 | | 2009-07-10 | 00:00:00 | 18,76 | 20,97 | 18,60 | 20,57 | 3.158.300 | | 2009-07-13 | 00:00:00 | 20,64 | 21,68 | 20,27 | 21,10 | 3.591.300 | | 2009-07-14 | 00:00:00 | 21,08 | 22,99 | 21,01 | 22,56 | 6.380.600 | | 2009-07-15 | 00:00:00 | 22,80 | 23,48 | 22,37 | 23,34 | 3.815.600 | | 2009-07-16 | 00:00:00 | 23,41 | 24,45 | 23,18 | 24,18 | 2.641.300 | | 2009-07-17 | 00:00:00 | 24,12 | 25,25 | 23,77 | 25,18 | 2.320.100 | | 2009-07-20 | 00:00:00 | 26,03 | 27,71 | 20,47 | 20,86 | 21.805.300 | | 2009-07-21 | 00:00:00 | 20,94 | 21,53 | 20,03 | 20,71 | 6.790.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
