(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 20,94 | 21,53 | 20,03 | 20,71 | 6.790.300 | | 2009-07-22 | 00:00:00 | 20,93 | 22,14 | 20,70 | 22,09 | 2.593.300 | | 2009-07-23 | 00:00:00 | 22,11 | 23,26 | 22,01 | 23,17 | 2.603.500 | | 2009-07-24 | 00:00:00 | 22,94 | 23,83 | 22,02 | 23,67 | 2.073.100 | | 2009-07-27 | 00:00:00 | 23,74 | 23,94 | 23,21 | 23,87 | 1.371.900 | | 2009-07-28 | 00:00:00 | 23,50 | 24,04 | 22,83 | 23,35 | 1.437.500 | | 2009-07-29 | 00:00:00 | 23,08 | 23,48 | 22,98 | 23,13 | 973.700 | | 2009-07-30 | 00:00:00 | 23,52 | 24,18 | 23,26 | 23,91 | 1.049.300 | | 2009-07-31 | 00:00:00 | 23,89 | 25,30 | 23,76 | 24,68 | 1.630.500 | | 2009-08-03 | 00:00:00 | 24,75 | 25,42 | 24,50 | 25,25 | 1.021.300 | | 2009-08-04 | 00:00:00 | 24,91 | 25,63 | 24,71 | 25,47 | 768.400 | | 2009-08-05 | 00:00:00 | 25,67 | 25,72 | 24,77 | 25,08 | 892.900 | | 2009-08-06 | 00:00:00 | 25,14 | 25,73 | 25,07 | 25,35 | 581.400 | | 2009-08-07 | 00:00:00 | 25,66 | 26,68 | 25,19 | 26,61 | 822.900 | | 2009-08-10 | 00:00:00 | 26,55 | 27,24 | 26,16 | 27,13 | 1.586.100 | | 2009-08-11 | 00:00:00 | 26,95 | 28,13 | 26,68 | 27,25 | 2.464.500 | | 2009-08-12 | 00:00:00 | 27,18 | 28,01 | 27,17 | 27,74 | 1.208.600 | | 2009-08-13 | 00:00:00 | 28,01 | 28,01 | 26,98 | 27,59 | 683.100 | | 2009-08-14 | 00:00:00 | 27,38 | 27,38 | 26,30 | 26,53 | 887.600 | | 2009-08-17 | 00:00:00 | 26,17 | 26,28 | 25,05 | 25,46 | 1.047.900 | | 2009-08-18 | 00:00:00 | 25,58 | 27,00 | 25,58 | 26,88 | 1.089.900 | | 2009-08-19 | 00:00:00 | 26,64 | 27,23 | 25,99 | 27,07 | 777.800 | | 2009-08-20 | 00:00:00 | 26,87 | 29,12 | 26,87 | 27,74 | 2.359.600 | | 2009-08-21 | 00:00:00 | 28,81 | 29,09 | 27,89 | 28,67 | 1.544.900 | | 2009-08-24 | 00:00:00 | 28,26 | 29,00 | 27,03 | 27,10 | 1.484.100 | | 2009-08-25 | 00:00:00 | 28,29 | 29,95 | 28,16 | 29,75 | 4.252.600 | | 2009-08-26 | 00:00:00 | 29,54 | 30,12 | 29,10 | 29,66 | 1.838.200 | | 2009-08-27 | 00:00:00 | 29,60 | 31,31 | 29,32 | 31,14 | 2.379.600 | | 2009-08-28 | 00:00:00 | 31,69 | 32,11 | 30,43 | 30,92 | 1.238.400 | | 2009-08-31 | 00:00:00 | 30,40 | 30,70 | 29,85 | 29,99 | 896.300 | | 2009-09-01 | 00:00:00 | 29,97 | 30,44 | 28,44 | 28,51 | 1.505.800 | | 2009-09-02 | 00:00:00 | 28,45 | 28,85 | 27,52 | 27,56 | 1.422.600 | | 2009-09-03 | 00:00:00 | 27,78 | 27,87 | 26,85 | 27,54 | 1.478.000 | | 2009-09-04 | 00:00:00 | 27,72 | 27,97 | 27,31 | 27,77 | 1.086.400 | | 2009-09-08 | 00:00:00 | 27,83 | 28,45 | 27,73 | 28,23 | 1.135.800 | | 2009-09-09 | 00:00:00 | 28,60 | 29,86 | 28,32 | 29,26 | 1.488.500 | | 2009-09-10 | 00:00:00 | 29,27 | 29,71 | 28,44 | 29,34 | 1.015.600 | | 2009-09-11 | 00:00:00 | 29,35 | 29,75 | 29,06 | 29,13 | 1.194.600 | | 2009-09-14 | 00:00:00 | 28,35 | 28,74 | 27,86 | 28,40 | 1.816.600 | | 2009-09-15 | 00:00:00 | 28,44 | 29,17 | 28,43 | 28,97 | 1.041.300 | | 2009-09-16 | 00:00:00 | 29,00 | 29,13 | 28,57 | 29,04 | 848.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
