(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 30,18 | 30,42 | 29,28 | 29,95 | 630.700 | | 2010-07-06 | 00:00:00 | 30,43 | 30,96 | 29,21 | 29,45 | 452.300 | | 2010-07-07 | 00:00:00 | 29,41 | 31,32 | 29,40 | 31,29 | 932.400 | | 2010-07-08 | 00:00:00 | 31,51 | 31,87 | 31,12 | 31,70 | 488.300 | | 2010-07-09 | 00:00:00 | 31,61 | 32,21 | 31,37 | 32,12 | 865.100 | | 2010-07-12 | 00:00:00 | 31,95 | 32,37 | 30,98 | 31,35 | 638.300 | | 2010-07-13 | 00:00:00 | 31,67 | 32,16 | 31,36 | 31,87 | 738.400 | | 2010-07-14 | 00:00:00 | 31,68 | 31,88 | 31,05 | 31,44 | 528.600 | | 2010-07-15 | 00:00:00 | 31,44 | 31,55 | 30,41 | 31,17 | 635.000 | | 2010-07-16 | 00:00:00 | 30,99 | 30,99 | 29,02 | 29,12 | 1.131.000 | | 2010-07-19 | 00:00:00 | 29,30 | 29,79 | 28,70 | 29,60 | 721.900 | | 2010-07-20 | 00:00:00 | 28,96 | 29,94 | 28,86 | 29,83 | 977.100 | | 2010-07-21 | 00:00:00 | 30,00 | 30,81 | 29,63 | 29,75 | 805.400 | | 2010-07-22 | 00:00:00 | 30,25 | 31,57 | 30,25 | 31,26 | 1.526.400 | | 2010-07-23 | 00:00:00 | 31,16 | 31,96 | 30,87 | 31,34 | 1.030.100 | | 2010-07-26 | 00:00:00 | 31,50 | 31,97 | 30,79 | 31,81 | 986.300 | | 2010-07-27 | 00:00:00 | 32,16 | 32,18 | 31,10 | 31,52 | 1.001.700 | | 2010-07-28 | 00:00:00 | 31,34 | 31,39 | 30,27 | 30,48 | 765.100 | | 2010-07-29 | 00:00:00 | 30,67 | 31,15 | 29,87 | 30,45 | 914.800 | | 2010-07-30 | 00:00:00 | 29,91 | 30,62 | 29,57 | 30,41 | 611.800 | | 2010-08-02 | 00:00:00 | 30,88 | 32,32 | 30,70 | 32,18 | 1.348.800 | | 2010-08-03 | 00:00:00 | 31,13 | 32,31 | 31,13 | 31,87 | 1.007.700 | | 2010-08-04 | 00:00:00 | 32,03 | 32,71 | 31,84 | 32,65 | 1.435.300 | | 2010-08-05 | 00:00:00 | 32,48 | 34,30 | 32,22 | 33,80 | 1.766.900 | | 2010-08-06 | 00:00:00 | 31,17 | 32,50 | 28,90 | 29,88 | 5.344.100 | | 2010-08-09 | 00:00:00 | 30,21 | 30,50 | 29,57 | 30,08 | 2.857.300 | | 2010-08-10 | 00:00:00 | 29,90 | 30,46 | 29,63 | 30,17 | 1.827.200 | | 2010-08-11 | 00:00:00 | 29,55 | 29,93 | 28,83 | 29,14 | 1.610.800 | | 2010-08-12 | 00:00:00 | 28,45 | 29,96 | 28,11 | 29,82 | 1.771.000 | | 2010-08-13 | 00:00:00 | 29,63 | 30,20 | 29,31 | 29,61 | 1.256.400 | | 2010-08-16 | 00:00:00 | 29,57 | 30,16 | 29,29 | 30,08 | 1.119.800 | | 2010-08-17 | 00:00:00 | 30,47 | 31,05 | 30,28 | 30,39 | 1.056.100 | | 2010-08-18 | 00:00:00 | 30,10 | 30,91 | 30,09 | 30,45 | 831.600 | | 2010-08-19 | 00:00:00 | 30,27 | 30,85 | 30,10 | 30,50 | 1.062.400 | | 2010-08-20 | 00:00:00 | 30,18 | 30,74 | 30,14 | 30,71 | 787.600 | | 2010-08-23 | 00:00:00 | 30,81 | 31,34 | 30,54 | 30,57 | 521.800 | | 2010-08-24 | 00:00:00 | 30,09 | 30,63 | 29,11 | 30,18 | 982.300 | | 2010-08-25 | 00:00:00 | 30,07 | 31,98 | 30,01 | 31,85 | 1.175.100 | | 2010-08-26 | 00:00:00 | 32,06 | 32,86 | 31,28 | 31,38 | 1.205.100 | | 2010-08-27 | 00:00:00 | 31,83 | 32,37 | 31,10 | 32,20 | 754.400 | | 2010-08-30 | 00:00:00 | 32,11 | 32,71 | 31,48 | 31,48 | 629.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
