(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 43,97 | 44,66 | 43,76 | 43,97 | 718.500 | | 2010-03-11 | 00:00:00 | 43,91 | 43,91 | 43,29 | 43,61 | 820.700 | | 2010-03-12 | 00:00:00 | 43,78 | 43,95 | 43,09 | 43,51 | 658.100 | | 2010-03-15 | 00:00:00 | 43,33 | 43,33 | 42,16 | 43,05 | 704.300 | | 2010-03-16 | 00:00:00 | 43,30 | 43,40 | 42,50 | 42,91 | 691.000 | | 2010-03-17 | 00:00:00 | 43,00 | 43,70 | 42,84 | 43,59 | 937.700 | | 2010-03-18 | 00:00:00 | 43,49 | 44,27 | 43,49 | 44,17 | 1.108.800 | | 2010-03-19 | 00:00:00 | 44,30 | 44,56 | 43,41 | 43,97 | 1.073.100 | | 2010-03-22 | 00:00:00 | 43,72 | 45,82 | 43,14 | 45,66 | 1.411.600 | | 2010-03-23 | 00:00:00 | 45,90 | 47,84 | 45,85 | 47,24 | 1.571.200 | | 2010-03-24 | 00:00:00 | 47,06 | 47,50 | 46,43 | 46,88 | 1.398.200 | | 2010-03-25 | 00:00:00 | 47,42 | 47,71 | 46,48 | 46,58 | 1.238.500 | | 2010-03-26 | 00:00:00 | 46,85 | 47,51 | 46,53 | 47,21 | 629.300 | | 2010-03-29 | 00:00:00 | 47,50 | 48,19 | 46,94 | 47,26 | 848.800 | | 2010-03-30 | 00:00:00 | 47,28 | 47,51 | 46,51 | 47,25 | 1.351.000 | | 2010-03-31 | 00:00:00 | 47,16 | 47,41 | 46,66 | 46,78 | 699.300 | | 2010-04-01 | 00:00:00 | 47,23 | 47,60 | 46,89 | 47,25 | 680.300 | | 2010-04-05 | 00:00:00 | 47,57 | 49,01 | 47,26 | 48,89 | 754.300 | | 2010-04-06 | 00:00:00 | 48,48 | 49,99 | 48,48 | 49,62 | 935.800 | | 2010-04-07 | 00:00:00 | 49,37 | 49,49 | 48,04 | 48,54 | 730.400 | | 2010-04-08 | 00:00:00 | 48,21 | 48,53 | 47,03 | 48,46 | 835.900 | | 2010-04-09 | 00:00:00 | 48,56 | 49,37 | 48,56 | 49,18 | 579.100 | | 2010-04-12 | 00:00:00 | 49,19 | 49,24 | 48,45 | 48,61 | 363.400 | | 2010-04-13 | 00:00:00 | 48,61 | 48,67 | 47,70 | 47,82 | 663.400 | | 2010-04-14 | 00:00:00 | 49,93 | 50,11 | 48,15 | 50,03 | 1.004.300 | | 2010-04-15 | 00:00:00 | 49,68 | 50,57 | 49,60 | 50,00 | 422.100 | | 2010-04-16 | 00:00:00 | 49,84 | 50,21 | 48,61 | 49,13 | 597.300 | | 2010-04-19 | 00:00:00 | 48,93 | 49,09 | 47,72 | 48,27 | 520.700 | | 2010-04-20 | 00:00:00 | 48,74 | 49,35 | 48,56 | 48,86 | 703.700 | | 2010-04-21 | 00:00:00 | 49,05 | 50,19 | 48,91 | 50,07 | 696.000 | | 2010-04-22 | 00:00:00 | 49,76 | 51,44 | 49,55 | 50,67 | 1.081.900 | | 2010-04-23 | 00:00:00 | 50,80 | 52,04 | 50,62 | 51,95 | 439.900 | | 2010-04-26 | 00:00:00 | 52,10 | 53,36 | 52,10 | 52,51 | 643.400 | | 2010-04-27 | 00:00:00 | 51,99 | 52,99 | 50,79 | 50,89 | 850.500 | | 2010-04-28 | 00:00:00 | 51,11 | 51,96 | 50,36 | 51,32 | 739.800 | | 2010-04-29 | 00:00:00 | 44,01 | 44,27 | 39,75 | 39,98 | 8.508.300 | | 2010-04-30 | 00:00:00 | 40,54 | 40,62 | 38,39 | 39,48 | 4.098.600 | | 2010-05-03 | 00:00:00 | 39,69 | 40,90 | 39,69 | 40,73 | 1.783.400 | | 2010-05-04 | 00:00:00 | 40,42 | 40,99 | 39,75 | 40,86 | 1.354.500 | | 2010-05-05 | 00:00:00 | 40,48 | 41,57 | 39,51 | 41,36 | 1.585.000 | | 2010-05-06 | 00:00:00 | 41,35 | 42,70 | 38,74 | 40,73 | 2.285.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
