(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 29,00 | 29,13 | 28,57 | 29,04 | 848.000 | | 2009-09-17 | 00:00:00 | 29,02 | 31,06 | 28,82 | 30,30 | 2.250.200 | | 2009-09-18 | 00:00:00 | 30,54 | 33,06 | 30,46 | 32,47 | 2.656.700 | | 2009-09-21 | 00:00:00 | 32,06 | 32,27 | 31,34 | 32,05 | 1.162.900 | | 2009-09-22 | 00:00:00 | 32,27 | 32,93 | 32,14 | 32,62 | 1.037.000 | | 2009-09-23 | 00:00:00 | 32,58 | 32,68 | 31,90 | 31,98 | 1.055.700 | | 2009-09-24 | 00:00:00 | 32,12 | 32,45 | 30,26 | 30,51 | 793.300 | | 2009-09-25 | 00:00:00 | 30,23 | 30,51 | 29,55 | 30,12 | 1.144.900 | | 2009-09-28 | 00:00:00 | 30,21 | 31,90 | 29,98 | 31,64 | 1.011.000 | | 2009-09-29 | 00:00:00 | 31,80 | 34,57 | 31,54 | 33,98 | 2.724.200 | | 2009-09-30 | 00:00:00 | 34,35 | 34,70 | 33,12 | 33,88 | 1.263.000 | | 2009-10-01 | 00:00:00 | 33,73 | 33,73 | 31,90 | 32,60 | 1.545.200 | | 2009-10-02 | 00:00:00 | 32,14 | 32,17 | 30,90 | 31,60 | 1.502.800 | | 2009-10-05 | 00:00:00 | 31,99 | 32,99 | 31,35 | 32,96 | 802.700 | | 2009-10-06 | 00:00:00 | 33,13 | 34,21 | 33,07 | 34,03 | 1.117.200 | | 2009-10-07 | 00:00:00 | 33,91 | 34,60 | 33,70 | 33,87 | 825.800 | | 2009-10-08 | 00:00:00 | 34,19 | 35,81 | 34,19 | 35,10 | 1.041.400 | | 2009-10-09 | 00:00:00 | 35,09 | 35,45 | 34,20 | 35,38 | 620.000 | | 2009-10-12 | 00:00:00 | 35,59 | 35,91 | 35,22 | 35,39 | 1.182.900 | | 2009-10-13 | 00:00:00 | 35,28 | 36,00 | 34,89 | 35,63 | 1.008.000 | | 2009-10-14 | 00:00:00 | 36,56 | 37,15 | 36,51 | 37,07 | 1.211.600 | | 2009-10-15 | 00:00:00 | 36,92 | 37,52 | 36,64 | 37,36 | 1.105.600 | | 2009-10-16 | 00:00:00 | 36,89 | 37,15 | 36,27 | 36,60 | 874.500 | | 2009-10-19 | 00:00:00 | 36,73 | 37,07 | 36,06 | 36,50 | 1.028.300 | | 2009-10-20 | 00:00:00 | 36,58 | 36,71 | 35,43 | 36,11 | 559.300 | | 2009-10-21 | 00:00:00 | 36,16 | 36,95 | 36,03 | 36,11 | 697.500 | | 2009-10-22 | 00:00:00 | 36,26 | 36,70 | 35,07 | 36,48 | 552.900 | | 2009-10-23 | 00:00:00 | 36,65 | 36,65 | 35,22 | 35,55 | 511.300 | | 2009-10-26 | 00:00:00 | 35,70 | 37,00 | 35,16 | 35,30 | 601.100 | | 2009-10-27 | 00:00:00 | 35,41 | 35,47 | 33,50 | 34,01 | 1.013.800 | | 2009-10-28 | 00:00:00 | 33,89 | 34,15 | 31,54 | 32,01 | 1.576.400 | | 2009-10-29 | 00:00:00 | 32,12 | 33,18 | 32,07 | 33,00 | 1.045.000 | | 2009-10-30 | 00:00:00 | 37,52 | 40,33 | 37,27 | 37,61 | 7.133.200 | | 2009-11-02 | 00:00:00 | 37,96 | 38,01 | 36,06 | 36,69 | 2.159.900 | | 2009-11-03 | 00:00:00 | 36,18 | 36,70 | 35,50 | 36,44 | 1.090.400 | | 2009-11-04 | 00:00:00 | 36,89 | 38,08 | 36,80 | 36,91 | 1.088.700 | | 2009-11-05 | 00:00:00 | 37,42 | 38,69 | 36,83 | 38,65 | 1.189.300 | | 2009-11-06 | 00:00:00 | 38,59 | 39,36 | 37,60 | 38,09 | 698.100 | | 2009-11-09 | 00:00:00 | 38,54 | 39,09 | 38,10 | 39,09 | 580.700 | | 2009-11-10 | 00:00:00 | 39,05 | 39,33 | 38,16 | 38,88 | 620.900 | | 2009-11-11 | 00:00:00 | 39,43 | 39,43 | 38,66 | 39,10 | 580.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
