(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 | | 2010-08-30 | 00:00:00 | 32,11 | 32,71 | 31,48 | 31,48 | 629.400 | | 2010-08-31 | 00:00:00 | 31,19 | 31,87 | 30,90 | 31,17 | 878.300 | | 2010-09-01 | 00:00:00 | 31,76 | 32,85 | 31,76 | 32,80 | 823.000 | | 2010-09-02 | 00:00:00 | 32,73 | 34,17 | 32,73 | 34,06 | 696.900 | | 2010-09-03 | 00:00:00 | 34,69 | 35,62 | 34,48 | 35,10 | 589.900 | | 2010-09-07 | 00:00:00 | 34,81 | 34,81 | 33,51 | 33,63 | 822.400 | | 2010-09-08 | 00:00:00 | 33,04 | 34,02 | 32,70 | 33,30 | 1.320.500 | | 2010-09-09 | 00:00:00 | 33,88 | 34,28 | 31,58 | 32,03 | 1.330.500 | | 2010-09-10 | 00:00:00 | 32,03 | 32,28 | 31,73 | 32,02 | 717.800 | | 2010-09-13 | 00:00:00 | 32,47 | 33,12 | 32,43 | 32,99 | 537.800 | | 2010-09-14 | 00:00:00 | 32,89 | 33,00 | 32,31 | 32,48 | 583.300 | | 2010-09-15 | 00:00:00 | 32,43 | 33,30 | 32,32 | 32,97 | 804.800 | | 2010-09-16 | 00:00:00 | 32,86 | 32,87 | 32,32 | 32,44 | 621.400 | | 2010-09-17 | 00:00:00 | 32,63 | 33,00 | 32,57 | 32,92 | 501.800 | | 2010-09-20 | 00:00:00 | 33,07 | 34,27 | 33,04 | 34,19 | 635.000 | | 2010-09-21 | 00:00:00 | 34,22 | 34,22 | 33,15 | 33,43 | 455.900 | | 2010-09-22 | 00:00:00 | 33,46 | 33,80 | 32,81 | 32,89 | 346.000 | | 2010-09-23 | 00:00:00 | 32,56 | 33,79 | 32,30 | 33,42 | 617.000 | | 2010-09-24 | 00:00:00 | 33,95 | 34,17 | 33,45 | 33,68 | 821.000 | | 2010-09-27 | 00:00:00 | 33,66 | 33,75 | 33,08 | 33,17 | 370.100 | | 2010-09-28 | 00:00:00 | 33,15 | 33,69 | 32,48 | 33,59 | 460.300 | | 2010-09-29 | 00:00:00 | 33,36 | 33,56 | 32,93 | 33,35 | 337.100 | | 2010-09-30 | 00:00:00 | 33,53 | 34,29 | 33,22 | 33,41 | 818.800 | | 2010-10-01 | 00:00:00 | 33,41 | 34,10 | 32,95 | 33,12 | 458.300 | | 2010-10-04 | 00:00:00 | 32,91 | 33,23 | 32,54 | 33,18 | 578.800 | | 2010-10-05 | 00:00:00 | 33,66 | 34,40 | 33,31 | 34,24 | 634.100 | | 2010-10-06 | 00:00:00 | 34,18 | 34,23 | 33,30 | 33,44 | 545.700 | | 2010-10-07 | 00:00:00 | 33,71 | 33,91 | 33,01 | 33,43 | 573.600 | | 2010-10-08 | 00:00:00 | 33,53 | 34,94 | 33,53 | 34,57 | 766.800 | | 2010-10-11 | 00:00:00 | 34,67 | 35,09 | 34,46 | 34,61 | 467.700 | | 2010-10-12 | 00:00:00 | 34,52 | 35,02 | 34,20 | 34,84 | 477.600 | | 2010-10-13 | 00:00:00 | 35,19 | 35,75 | 34,83 | 35,42 | 755.400 | | 2010-10-14 | 00:00:00 | 35,39 | 35,54 | 35,04 | 35,43 | 769.100 | | 2010-10-15 | 00:00:00 | 35,85 | 36,25 | 35,26 | 36,12 | 781.900 | | 2010-10-18 | 00:00:00 | 36,07 | 36,40 | 35,81 | 36,07 | 424.100 | | 2010-10-19 | 00:00:00 | 35,51 | 36,59 | 34,96 | 35,13 | 744.200 | | 2010-10-20 | 00:00:00 | 35,19 | 35,95 | 34,81 | 35,40 | 875.500 | | 2010-10-21 | 00:00:00 | 35,55 | 36,13 | 34,27 | 34,48 | 1.177.800 | | 2010-10-22 | 00:00:00 | 34,55 | 34,61 | 33,63 | 34,33 | 1.791.300 | | 2010-10-25 | 00:00:00 | 34,62 | 35,66 | 34,59 | 35,19 | 679.700 | | 2010-10-26 | 00:00:00 | 35,00 | 35,48 | 34,71 | 34,80 | 718.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
