(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 | | 2010-10-26 | 00:00:00 | 35,00 | 35,48 | 34,71 | 34,80 | 718.000 | | 2010-10-27 | 00:00:00 | 34,47 | 34,60 | 33,72 | 33,97 | 956.300 | | 2010-10-28 | 00:00:00 | 34,26 | 34,55 | 33,52 | 33,60 | 710.800 | | 2010-10-29 | 00:00:00 | 33,60 | 33,95 | 33,40 | 33,55 | 518.800 | | 2010-11-01 | 00:00:00 | 33,86 | 34,34 | 33,40 | 33,48 | 697.800 | | 2010-11-02 | 00:00:00 | 36,66 | 39,37 | 36,50 | 37,58 | 3.478.900 | | 2010-11-03 | 00:00:00 | 37,59 | 37,62 | 36,70 | 37,30 | 1.686.600 | | 2010-11-04 | 00:00:00 | 37,92 | 39,88 | 37,88 | 39,81 | 1.008.800 | | 2010-11-05 | 00:00:00 | 39,86 | 40,25 | 39,41 | 39,88 | 694.200 | | 2010-11-08 | 00:00:00 | 39,49 | 40,00 | 39,07 | 39,97 | 663.000 | | 2010-11-09 | 00:00:00 | 40,01 | 40,13 | 39,07 | 39,32 | 671.100 | | 2010-11-10 | 00:00:00 | 39,63 | 41,27 | 39,61 | 41,26 | 1.195.600 | | 2010-11-11 | 00:00:00 | 40,60 | 41,33 | 40,58 | 41,08 | 861.000 | | 2010-11-12 | 00:00:00 | 40,58 | 41,42 | 40,51 | 40,80 | 671.200 | | 2010-11-15 | 00:00:00 | 41,01 | 41,58 | 40,26 | 40,36 | 569.100 | | 2010-11-16 | 00:00:00 | 39,93 | 40,82 | 39,67 | 40,26 | 998.500 | | 2010-11-17 | 00:00:00 | 40,36 | 40,89 | 39,91 | 40,72 | 470.100 | | 2010-11-18 | 00:00:00 | 41,31 | 41,45 | 40,75 | 41,35 | 607.300 | | 2010-11-19 | 00:00:00 | 41,25 | 42,06 | 41,03 | 42,00 | 513.600 | | 2010-11-22 | 00:00:00 | 41,79 | 42,54 | 41,43 | 42,48 | 748.700 | | 2010-11-23 | 00:00:00 | 41,74 | 42,56 | 41,73 | 42,45 | 963.800 | | 2010-11-24 | 00:00:00 | 42,85 | 44,50 | 42,84 | 44,13 | 741.100 | | 2010-11-26 | 00:00:00 | 43,72 | 44,46 | 43,48 | 44,19 | 363.800 | | 2010-11-29 | 00:00:00 | 43,86 | 44,06 | 43,16 | 43,76 | 1.283.600 | | 2010-11-30 | 00:00:00 | 43,16 | 44,11 | 43,16 | 43,59 | 1.081.000 | | 2010-12-01 | 00:00:00 | 45,45 | 47,44 | 45,31 | 46,20 | 2.003.500 | | 2010-12-02 | 00:00:00 | 46,09 | 47,22 | 45,86 | 46,70 | 1.047.200 | | 2010-12-03 | 00:00:00 | 46,42 | 47,72 | 46,37 | 47,61 | 667.100 | | 2010-12-06 | 00:00:00 | 47,29 | 47,91 | 47,04 | 47,40 | 532.100 | | 2010-12-07 | 00:00:00 | 48,41 | 48,88 | 46,84 | 46,99 | 1.105.400 | | 2010-12-08 | 00:00:00 | 47,21 | 47,77 | 46,48 | 47,00 | 948.400 | | 2010-12-09 | 00:00:00 | 47,43 | 48,00 | 46,91 | 47,91 | 804.100 | | 2010-12-10 | 00:00:00 | 47,94 | 48,56 | 47,58 | 48,37 | 392.000 | | 2010-12-13 | 00:00:00 | 48,50 | 48,61 | 47,08 | 47,26 | 650.100 | | 2010-12-14 | 00:00:00 | 47,29 | 47,42 | 46,41 | 46,67 | 528.600 | | 2010-12-15 | 00:00:00 | 46,64 | 47,09 | 46,31 | 46,42 | 636.800 | | 2010-12-16 | 00:00:00 | 46,60 | 47,67 | 46,44 | 47,60 | 438.300 | | 2010-12-17 | 00:00:00 | 47,53 | 48,06 | 47,45 | 47,80 | 606.900 | | 2010-12-20 | 00:00:00 | 48,12 | 48,12 | 47,07 | 47,50 | 482.600 | | 2010-12-21 | 00:00:00 | 47,78 | 48,22 | 47,36 | 48,01 | 429.100 | | 2010-12-22 | 00:00:00 | 48,07 | 48,20 | 47,24 | 47,93 | 477.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
