(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 39,43 | 39,43 | 38,66 | 39,10 | 580.100 | | 2009-11-12 | 00:00:00 | 39,16 | 39,29 | 38,14 | 38,26 | 568.000 | | 2009-11-13 | 00:00:00 | 38,45 | 38,50 | 37,36 | 37,79 | 871.500 | | 2009-11-16 | 00:00:00 | 37,93 | 37,93 | 36,42 | 37,09 | 1.135.800 | | 2009-11-17 | 00:00:00 | 37,11 | 37,50 | 36,16 | 37,42 | 601.500 | | 2009-11-18 | 00:00:00 | 37,52 | 37,75 | 36,55 | 37,00 | 465.000 | | 2009-11-19 | 00:00:00 | 36,79 | 36,86 | 35,69 | 36,07 | 475.400 | | 2009-11-20 | 00:00:00 | 35,82 | 36,28 | 35,82 | 36,17 | 659.700 | | 2009-11-23 | 00:00:00 | 36,65 | 37,01 | 36,50 | 36,71 | 595.500 | | 2009-11-24 | 00:00:00 | 36,77 | 37,00 | 36,55 | 36,81 | 776.600 | | 2009-11-25 | 00:00:00 | 36,89 | 37,20 | 36,80 | 37,02 | 558.000 | | 2009-11-27 | 00:00:00 | 36,01 | 36,78 | 35,64 | 36,21 | 414.800 | | 2009-11-30 | 00:00:00 | 36,14 | 37,68 | 35,75 | 37,61 | 1.084.500 | | 2009-12-01 | 00:00:00 | 37,98 | 37,98 | 36,91 | 37,03 | 709.000 | | 2009-12-02 | 00:00:00 | 37,08 | 37,64 | 36,80 | 37,11 | 599.500 | | 2009-12-03 | 00:00:00 | 37,09 | 37,56 | 36,05 | 36,15 | 633.200 | | 2009-12-04 | 00:00:00 | 36,52 | 37,06 | 35,82 | 36,35 | 888.700 | | 2009-12-07 | 00:00:00 | 36,37 | 36,66 | 35,50 | 35,56 | 820.300 | | 2009-12-08 | 00:00:00 | 35,30 | 35,90 | 34,89 | 35,87 | 839.800 | | 2009-12-09 | 00:00:00 | 35,89 | 36,26 | 35,22 | 35,94 | 727.100 | | 2009-12-10 | 00:00:00 | 36,08 | 36,66 | 35,89 | 36,22 | 385.800 | | 2009-12-11 | 00:00:00 | 36,46 | 36,73 | 36,27 | 36,68 | 379.300 | | 2009-12-14 | 00:00:00 | 36,76 | 36,97 | 36,06 | 36,75 | 401.800 | | 2009-12-15 | 00:00:00 | 36,52 | 36,57 | 35,79 | 35,95 | 438.900 | | 2009-12-16 | 00:00:00 | 36,12 | 36,74 | 35,93 | 36,17 | 645.200 | | 2009-12-17 | 00:00:00 | 35,70 | 36,32 | 35,48 | 36,26 | 567.600 | | 2009-12-18 | 00:00:00 | 36,39 | 36,93 | 35,60 | 36,11 | 1.301.600 | | 2009-12-21 | 00:00:00 | 36,27 | 36,72 | 36,07 | 36,11 | 417.600 | | 2009-12-22 | 00:00:00 | 36,16 | 36,58 | 35,91 | 36,01 | 659.200 | | 2009-12-23 | 00:00:00 | 36,00 | 36,15 | 35,65 | 36,02 | 623.400 | | 2009-12-24 | 00:00:00 | 36,10 | 36,23 | 35,86 | 36,00 | 233.400 | | 2009-12-28 | 00:00:00 | 36,00 | 36,12 | 34,94 | 35,04 | 1.428.400 | | 2009-12-29 | 00:00:00 | 35,23 | 36,04 | 34,83 | 35,69 | 682.200 | | 2009-12-30 | 00:00:00 | 35,55 | 35,94 | 35,37 | 35,46 | 326.800 | | 2009-12-31 | 00:00:00 | 35,45 | 35,82 | 35,24 | 35,28 | 351.900 | | 2010-01-04 | 00:00:00 | 35,58 | 36,29 | 35,19 | 35,87 | 607.600 | | 2010-01-05 | 00:00:00 | 35,90 | 37,29 | 35,84 | 37,23 | 822.600 | | 2010-01-06 | 00:00:00 | 37,22 | 37,45 | 36,96 | 37,35 | 668.700 | | 2010-01-07 | 00:00:00 | 37,24 | 37,43 | 36,83 | 37,14 | 617.400 | | 2010-01-08 | 00:00:00 | 36,84 | 37,38 | 36,77 | 37,09 | 332.600 | | 2010-01-11 | 00:00:00 | 37,44 | 37,73 | 37,05 | 37,33 | 307.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
