(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 41,35 | 42,70 | 38,74 | 40,73 | 2.285.400 | | 2010-05-07 | 00:00:00 | 40,47 | 40,92 | 38,05 | 38,77 | 2.074.800 | | 2010-05-10 | 00:00:00 | 41,16 | 41,48 | 39,42 | 39,88 | 1.627.200 | | 2010-05-11 | 00:00:00 | 39,35 | 40,11 | 38,61 | 38,87 | 1.503.000 | | 2010-05-12 | 00:00:00 | 38,92 | 40,75 | 38,92 | 40,37 | 1.280.600 | | 2010-05-13 | 00:00:00 | 40,50 | 40,70 | 38,88 | 39,00 | 938.600 | | 2010-05-14 | 00:00:00 | 38,42 | 38,81 | 37,24 | 37,62 | 1.235.100 | | 2010-05-17 | 00:00:00 | 37,39 | 37,65 | 34,40 | 35,29 | 2.328.000 | | 2010-05-18 | 00:00:00 | 35,72 | 36,15 | 34,23 | 34,37 | 1.552.800 | | 2010-05-19 | 00:00:00 | 34,39 | 34,53 | 31,45 | 31,73 | 2.864.000 | | 2010-05-20 | 00:00:00 | 31,70 | 33,11 | 30,00 | 30,56 | 2.619.500 | | 2010-05-21 | 00:00:00 | 30,14 | 33,45 | 29,79 | 33,41 | 3.576.200 | | 2010-05-24 | 00:00:00 | 33,28 | 33,83 | 32,14 | 32,24 | 1.013.300 | | 2010-05-25 | 00:00:00 | 31,25 | 31,83 | 30,90 | 31,71 | 2.197.100 | | 2010-05-26 | 00:00:00 | 31,84 | 32,04 | 30,58 | 30,77 | 1.816.000 | | 2010-05-27 | 00:00:00 | 31,50 | 32,74 | 31,18 | 32,71 | 1.114.100 | | 2010-05-28 | 00:00:00 | 32,73 | 33,79 | 32,26 | 32,30 | 1.145.800 | | 2010-06-01 | 00:00:00 | 32,23 | 33,16 | 31,70 | 31,77 | 1.248.900 | | 2010-06-02 | 00:00:00 | 32,03 | 32,93 | 31,22 | 32,93 | 1.046.700 | | 2010-06-03 | 00:00:00 | 33,09 | 33,94 | 32,25 | 32,52 | 1.238.400 | | 2010-06-04 | 00:00:00 | 31,99 | 31,99 | 30,12 | 30,38 | 1.731.300 | | 2010-06-07 | 00:00:00 | 30,51 | 30,51 | 28,10 | 28,82 | 2.117.400 | | 2010-06-08 | 00:00:00 | 28,67 | 30,05 | 28,36 | 29,98 | 2.163.100 | | 2010-06-09 | 00:00:00 | 30,24 | 31,45 | 29,86 | 30,44 | 2.104.000 | | 2010-06-10 | 00:00:00 | 31,07 | 32,16 | 30,78 | 32,07 | 1.149.200 | | 2010-06-11 | 00:00:00 | 31,64 | 32,76 | 31,45 | 32,40 | 908.900 | | 2010-06-14 | 00:00:00 | 32,78 | 33,74 | 32,55 | 32,86 | 920.100 | | 2010-06-15 | 00:00:00 | 33,16 | 34,22 | 32,94 | 34,13 | 818.000 | | 2010-06-16 | 00:00:00 | 33,65 | 34,12 | 32,89 | 33,52 | 951.000 | | 2010-06-17 | 00:00:00 | 33,80 | 34,10 | 32,97 | 34,07 | 977.900 | | 2010-06-18 | 00:00:00 | 34,18 | 34,20 | 33,12 | 34,20 | 976.600 | | 2010-06-21 | 00:00:00 | 34,50 | 35,96 | 34,49 | 35,01 | 1.722.900 | | 2010-06-22 | 00:00:00 | 35,10 | 35,50 | 33,71 | 33,78 | 892.100 | | 2010-06-23 | 00:00:00 | 33,80 | 34,81 | 32,98 | 34,12 | 1.018.000 | | 2010-06-24 | 00:00:00 | 33,83 | 34,23 | 33,00 | 33,08 | 1.097.200 | | 2010-06-25 | 00:00:00 | 33,19 | 33,22 | 31,73 | 32,98 | 1.529.100 | | 2010-06-28 | 00:00:00 | 33,14 | 33,32 | 31,95 | 32,07 | 1.336.200 | | 2010-06-29 | 00:00:00 | 31,22 | 31,49 | 30,09 | 30,35 | 838.000 | | 2010-06-30 | 00:00:00 | 30,07 | 31,01 | 29,70 | 29,89 | 1.115.600 | | 2010-07-01 | 00:00:00 | 29,84 | 30,41 | 28,90 | 30,10 | 563.600 | | 2010-07-02 | 00:00:00 | 30,18 | 30,42 | 29,28 | 29,95 | 630.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
