(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 37,44 | 37,73 | 37,05 | 37,33 | 307.700 | | 2010-01-12 | 00:00:00 | 37,08 | 37,40 | 36,63 | 36,93 | 383.000 | | 2010-01-13 | 00:00:00 | 37,02 | 37,84 | 36,84 | 37,76 | 323.900 | | 2010-01-14 | 00:00:00 | 37,63 | 38,67 | 37,46 | 38,60 | 867.200 | | 2010-01-15 | 00:00:00 | 38,54 | 38,72 | 37,44 | 37,88 | 490.800 | | 2010-01-19 | 00:00:00 | 37,76 | 38,46 | 37,18 | 38,45 | 309.700 | | 2010-01-20 | 00:00:00 | 38,15 | 38,17 | 37,22 | 37,93 | 539.800 | | 2010-01-21 | 00:00:00 | 37,81 | 38,72 | 36,93 | 36,96 | 582.100 | | 2010-01-22 | 00:00:00 | 36,91 | 37,81 | 36,69 | 37,01 | 716.600 | | 2010-01-25 | 00:00:00 | 37,48 | 37,52 | 36,92 | 37,24 | 386.800 | | 2010-01-26 | 00:00:00 | 37,00 | 37,33 | 36,54 | 36,97 | 433.200 | | 2010-01-27 | 00:00:00 | 36,86 | 37,33 | 36,65 | 37,28 | 519.100 | | 2010-01-28 | 00:00:00 | 37,47 | 38,23 | 37,23 | 37,84 | 706.400 | | 2010-01-29 | 00:00:00 | 37,95 | 37,95 | 35,50 | 35,55 | 989.100 | | 2010-02-01 | 00:00:00 | 35,72 | 36,20 | 35,35 | 36,19 | 556.800 | | 2010-02-02 | 00:00:00 | 36,19 | 38,56 | 36,01 | 38,39 | 1.093.600 | | 2010-02-03 | 00:00:00 | 38,22 | 38,31 | 36,92 | 37,42 | 681.400 | | 2010-02-04 | 00:00:00 | 37,08 | 37,45 | 35,88 | 35,99 | 659.700 | | 2010-02-05 | 00:00:00 | 35,90 | 35,96 | 33,93 | 34,93 | 1.331.100 | | 2010-02-08 | 00:00:00 | 34,81 | 36,60 | 34,68 | 35,50 | 1.386.100 | | 2010-02-09 | 00:00:00 | 38,53 | 42,06 | 38,02 | 41,19 | 5.804.600 | | 2010-02-10 | 00:00:00 | 41,34 | 42,48 | 41,00 | 42,21 | 1.990.800 | | 2010-02-11 | 00:00:00 | 42,09 | 44,00 | 41,78 | 43,98 | 2.032.000 | | 2010-02-12 | 00:00:00 | 43,74 | 44,56 | 43,17 | 44,20 | 1.243.200 | | 2010-02-16 | 00:00:00 | 44,60 | 45,09 | 44,22 | 44,40 | 1.078.200 | | 2010-02-17 | 00:00:00 | 44,54 | 44,70 | 43,71 | 43,87 | 1.041.900 | | 2010-02-18 | 00:00:00 | 43,79 | 44,36 | 43,20 | 44,31 | 1.200.000 | | 2010-02-19 | 00:00:00 | 44,03 | 44,33 | 43,89 | 43,96 | 628.300 | | 2010-02-22 | 00:00:00 | 44,32 | 44,45 | 43,90 | 44,14 | 435.500 | | 2010-02-23 | 00:00:00 | 43,95 | 43,98 | 42,92 | 43,03 | 863.400 | | 2010-02-24 | 00:00:00 | 43,23 | 43,50 | 42,90 | 43,08 | 751.000 | | 2010-02-25 | 00:00:00 | 42,03 | 43,28 | 42,03 | 43,22 | 759.100 | | 2010-02-26 | 00:00:00 | 43,24 | 43,54 | 42,72 | 43,14 | 473.600 | | 2010-03-01 | 00:00:00 | 43,52 | 43,94 | 43,05 | 43,48 | 545.300 | | 2010-03-02 | 00:00:00 | 43,75 | 43,75 | 42,89 | 43,16 | 611.700 | | 2010-03-03 | 00:00:00 | 43,39 | 43,44 | 42,68 | 42,93 | 414.100 | | 2010-03-04 | 00:00:00 | 42,96 | 43,03 | 42,02 | 42,23 | 1.130.600 | | 2010-03-05 | 00:00:00 | 42,48 | 43,06 | 42,35 | 43,03 | 711.100 | | 2010-03-08 | 00:00:00 | 43,04 | 43,20 | 42,50 | 42,94 | 486.000 | | 2010-03-09 | 00:00:00 | 42,78 | 44,55 | 42,46 | 44,02 | 1.331.500 | | 2010-03-10 | 00:00:00 | 43,97 | 44,66 | 43,76 | 43,97 | 718.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
