(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-08-11 | 00:00:00 | 29,50 | 32,56 | 28,68 | 31,99 | 1.998.400 | | 2011-08-12 | 00:00:00 | 32,37 | 33,60 | 32,24 | 33,26 | 1.973.500 | | 2011-08-15 | 00:00:00 | 33,62 | 35,04 | 33,62 | 35,00 | 1.494.200 | | 2011-08-16 | 00:00:00 | 34,41 | 35,73 | 34,21 | 35,15 | 1.489.600 | | 2011-08-17 | 00:00:00 | 35,50 | 35,93 | 33,65 | 34,44 | 1.094.500 | | 2011-08-18 | 00:00:00 | 33,01 | 33,43 | 31,48 | 31,88 | 1.343.600 | | 2011-08-19 | 00:00:00 | 31,27 | 32,93 | 31,27 | 31,74 | 1.296.000 | | 2011-08-22 | 00:00:00 | 32,67 | 32,96 | 31,93 | 32,31 | 1.184.700 | | 2011-08-23 | 00:00:00 | 32,57 | 34,19 | 32,31 | 34,03 | 1.041.600 | | 2011-08-24 | 00:00:00 | 34,00 | 34,75 | 33,66 | 34,15 | 1.184.100 | | 2011-08-25 | 00:00:00 | 34,56 | 34,87 | 32,94 | 33,55 | 809.300 | | 2011-08-26 | 00:00:00 | 33,29 | 35,07 | 32,81 | 34,87 | 611.100 | | 2011-08-29 | 00:00:00 | 35,52 | 36,17 | 35,25 | 36,13 | 698.800 | | 2011-08-30 | 00:00:00 | 35,81 | 36,65 | 35,62 | 36,17 | 697.200 | | 2011-08-31 | 00:00:00 | 36,59 | 37,21 | 35,65 | 36,19 | 749.700 | | 2011-09-01 | 00:00:00 | 36,18 | 36,59 | 35,16 | 35,22 | 741.000 | | 2011-09-02 | 00:00:00 | 34,25 | 34,82 | 33,95 | 34,29 | 632.300 | | 2011-09-06 | 00:00:00 | 32,74 | 33,34 | 32,01 | 33,20 | 1.137.900 | | 2011-09-07 | 00:00:00 | 34,03 | 35,26 | 33,88 | 34,76 | 954.300 | | 2011-09-08 | 00:00:00 | 34,37 | 34,74 | 33,16 | 33,57 | 1.034.400 | | 2011-09-09 | 00:00:00 | 33,07 | 33,57 | 31,81 | 32,65 | 1.387.400 | | 2011-09-12 | 00:00:00 | 32,22 | 33,01 | 31,30 | 32,50 | 1.226.800 | | 2011-09-13 | 00:00:00 | 32,58 | 33,46 | 32,32 | 33,08 | 1.055.900 | | 2011-09-14 | 00:00:00 | 33,46 | 33,64 | 32,50 | 33,01 | 1.558.400 | | 2011-09-15 | 00:00:00 | 33,55 | 33,69 | 32,82 | 33,23 | 1.190.500 | | 2011-09-16 | 00:00:00 | 33,41 | 34,07 | 33,25 | 33,93 | 973.700 | | 2011-09-19 | 00:00:00 | 33,15 | 33,22 | 32,02 | 32,95 | 876.300 | | 2011-09-20 | 00:00:00 | 33,03 | 34,29 | 32,82 | 33,19 | 781.800 | | 2011-09-21 | 00:00:00 | 33,07 | 33,32 | 31,90 | 31,93 | 737.100 | | 2011-09-22 | 00:00:00 | 30,65 | 30,95 | 29,88 | 30,63 | 968.100 | | 2011-09-23 | 00:00:00 | 30,49 | 31,32 | 30,12 | 30,40 | 1.049.600 | | 2011-09-26 | 00:00:00 | 30,86 | 31,34 | 29,70 | 31,26 | 1.298.000 | | 2011-09-27 | 00:00:00 | 32,20 | 33,67 | 31,79 | 32,18 | 1.069.700 | | 2011-09-28 | 00:00:00 | 32,33 | 32,39 | 30,56 | 30,62 | 746.200 | | 2011-09-29 | 00:00:00 | 31,24 | 31,52 | 29,93 | 30,52 | 1.006.000 | | 2011-09-30 | 00:00:00 | 29,93 | 29,94 | 28,57 | 28,58 | 1.148.100 | | 2011-10-03 | 00:00:00 | 28,41 | 28,41 | 26,19 | 26,20 | 1.765.200 | | 2011-10-04 | 00:00:00 | 25,76 | 28,11 | 25,53 | 28,05 | 1.359.800 | | 2011-10-05 | 00:00:00 | 28,04 | 29,36 | 27,61 | 29,29 | 679.100 | | 2011-10-06 | 00:00:00 | 29,23 | 30,94 | 29,23 | 30,81 | 825.700 | | 2011-10-07 | 00:00:00 | 30,95 | 31,25 | 30,16 | 30,44 | 926.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
