Harley-Davidson Inc (HOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	444.467	0,61%	35,89	35,84	36,71	36,40
27/02/2024	694.191	-1,52%	37,00	36,09	37,07	36,18
26/02/2024	492.587	-0,03%	37,25	36,33	37,28	36,74
23/02/2024	587.147	-1,92%	37,25	36,76	37,53	36,75
22/02/2024	489.272	-0,21%	37,71	37,24	38,0275	37,47
21/02/2024	561.537	-0,05%	37,57	37,11	37,8499	37,55
20/02/2024	1.050.428	-0,74%	37,305	37,11	37,71	37,57
19/02/2024	579.408	0,00%	37,43	37,14	37,95	37,85
16/02/2024	579.408	2,66%	37,43	37,14	37,95	37,85
15/02/2024	610.877	2,39%	37,32	37,235	37,87	37,75
14/02/2024	726.000	0,22%	36,64	36,405	37,28	36,87
13/02/2024	861.017	-3,24%	36,64	36,10	37,28	36,79
12/02/2024	1.031.773	3,18%	36,50	36,595	38,115	38,02
09/02/2024	1.175.686	5,56%	35,07	34,8549	37,21	36,85
08/02/2024	2.087.584	1,07%	35,00	33,17	36,54	34,91
07/02/2024	1.347.233	1,11%	34,30	33,67	34,63	34,54
06/02/2024	980.268	0,83%	33,83	33,825	34,76	34,16
05/02/2024	1.074.256	-0,91%	33,65	33,37	34,175	33,88
02/02/2024	736.869	2,43%	32,90	32,56	34,60	34,19
01/02/2024	590.153	2,87%	32,88	32,63	33,55	33,38
31/01/2024	662.050	-2,32%	33,25	32,40	33,75	32,45
30/01/2024	722.527	-3,54%	34,18	33,225	34,27	33,22
29/01/2024	482.818	2,35%	33,62	33,48	34,505	34,44
26/01/2024	418.467	0,09%	33,47	33,555	34,165	33,65
25/01/2024	349.310	1,11%	33,47	33,02	33,63	33,62
24/01/2024	481.218	-1,92%	34,17	33,099	34,22	33,25
23/01/2024	425.354	0,33%	34,43	33,665	34,48	33,90
22/01/2024	671.861	-1,14%	34,33	33,625	34,68	33,79
19/01/2024	627.254	1,01%	33,71	33,495	34,35	34,18
18/01/2024	402.991	0,65%	33,65	33,345	34,13	33,84
17/01/2024	671.341	-1,23%	33,70	33,11	34,01	33,62
16/01/2024	540.474	-0,18%	33,70	33,25	34,055	34,04
15/01/2024	526.313	-0,26%	34,79	34,035	35,375	34,10
12/01/2024	526.313	-0,26%	34,79	34,035	35,375	34,10
11/01/2024	323.614	-1,13%	34,79	34,00	35,045	34,19
10/01/2024	282.250	1,05%	34,335	33,885	34,645	34,58
09/01/2024	577.425	-2,76%	34,70	33,92	34,795	34,22
08/01/2024	496.158	-0,20%	35,11	34,7195	35,44	35,19
05/01/2024	1.064.144	2,62%	34,13	34,21	35,60	35,26
04/01/2024	540.294	-0,95%	35,79	34,16	34,63	34,36
03/01/2024	555.174	-4,41%	35,79	34,45	35,6348	34,69
02/01/2024	539.442	-1,49%	36,42	35,94	36,96	36,29
29/12/2023	372.145	-1,10%	37,22	36,78	37,455	36,84
28/12/2023	454.661	0,30%	37,06	36,77	37,28	37,25
27/12/2023	584.409	1,39%	36,72	36,6775	37,40	37,14
26/12/2023	367.515	2,01%	35,98	35,96	36,71	36,63
22/12/2023	281.307	0,06%	34,99	35,715	36,305	35,91
21/12/2023	384.230	3,73%	34,99	34,76	36,005	35,89
20/12/2023	420.407	-1,79%	35,03	34,61	35,63	34,60
19/12/2023	401.424	2,23%	34,85	34,64	35,26	35,23
18/12/2023	653.404	-2,85%	35,51	34,45	35,58	34,46
15/12/2023	730.982	-0,48%	35,82	35,28	36,10	35,47
14/12/2023	1.117.211	7,06%	34,25	34,00	36,25	35,64
13/12/2023	589.695	3,13%	32,205	31,205	33,4462	33,29
12/12/2023	497.764	-0,28%	31,95	31,7501	32,515	32,28
11/12/2023	384.540	0,84%	32,15	31,91	32,46	32,37
08/12/2023	433.183	-0,70%	32,315	32,10	32,73	32,10
07/12/2023	719.726	3,87%	31,40	31,32	32,515	32,49
06/12/2023	438.448	1,86%	31,735	31,17	31,94	31,28
05/12/2023	664.284	-3,73%	31,735	30,48	31,735	30,71
04/12/2023	588.605	1,82%	31,33	31,33	32,34	31,90
01/12/2023	1.258.570	4,47%	30,12	29,78	31,45	31,33
30/11/2023	456.473	-0,03%	30,12	29,685	30,36	29,99
29/11/2023	560.572	0,00%	30,41	29,99	30,79	30,00
28/11/2023	1.183.770	-0,76%	30,02	29,735	30,10	30,00
27/11/2023	462.167	-0,89%	30,26	29,96	30,3991	30,23
24/11/2023	263.325	0,65%	30,26	30,16	30,71	30,375
23/11/2023	528.749	1,81%	30,05	29,90	30,51	30,41
22/11/2023	527.673	1,04%	30,05	29,90	30,51	30,18
21/11/2023	520.144	-1,06%	30,05	29,74	30,205	29,87
20/11/2023	645.577	0,63%	29,86	29,81	30,295	30,19
17/11/2023	649.815	1,18%	30,10	29,985	30,55	30,00
16/11/2023	618.877	-1,17%	29,95	29,34	30,01	29,65
15/11/2023	882.555	4,28%	28,97	28,90	30,12	30,00
14/11/2023	1.117.114	6,40%	28,12	28,0288	29,05	28,77
13/11/2023	497.413	1,50%	26,71	26,40	27,29	27,04
10/11/2023	399.370	-0,52%	27,73	26,36	26,85	26,64
09/11/2023	451.329	-3,04%	27,58	26,68	27,745	26,78
08/11/2023	307.901	0,44%	27,50	27,4612	27,77	27,62
07/11/2023	355.745	-0,97%	29,03	27,365	27,78	27,50
06/11/2023	663.536	-3,98%	29,03	27,65	29,18	27,77
03/11/2023	609.773	3,84%	27,73	27,33	29,13	28,92
02/11/2023	536.369	2,02%	27,73	27,33	28,01	27,85
01/11/2023	763.562	1,68%	26,86	26,74	27,51	27,30
31/10/2023	697.026	3,75%	26,66	25,90	27,10	26,85
30/10/2023	932.374	-1,11%	27,01	25,45	26,645	25,88
27/10/2023	585.361	-2,39%	27,01	26,19	27,32	26,315
26/10/2023	2.842.992	-6,42%	28,555	25,4302	28,70	26,97
25/10/2023	944.275	-1,40%	29,82	28,74	29,24	28,82
24/10/2023	556.342	-1,88%	29,82	29,22	30,04	29,23
23/10/2023	518.501	-1,03%	29,81	29,74	30,2584	29,79
20/10/2023	474.928	1,04%	29,69	29,70	30,23	30,10
19/10/2023	465.338	-0,70%	29,94	29,67	30,385	29,79
18/10/2023	331.848	-2,44%	29,95	29,95	30,3899	30,00
17/10/2023	523.937	1,49%	29,95	29,95	31,20	30,75
16/10/2023	504.818	1,61%	30,19	29,95	30,61	30,30
13/10/2023	377.031	-0,30%	29,94	29,655	30,15	29,82
12/10/2023	576.730	-3,08%	30,79	29,57	30,885	29,91
11/10/2023	452.301	0,13%	31,23	30,70	31,375	30,86
10/10/2023	546.470	1,42%	30,435	30,285	31,08	30,82