BiG | O banco que entende os seus valores.

Harley-Davidson Inc (HOG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/12/2025	816.825	0,12%	24,4039	23,62	24,4039	24,21
01/12/2025	1.082.575	-1,33%	24,23	24,045	24,53	24,18
28/11/2025	421.632	-0,37%	24,00	24,00	24,605	24,49
26/11/2025	693.284	0,83%	24,09	24,01	24,70	24,40
25/11/2025	929.271	0,83%	23,80	23,80	24,365	24,20
24/11/2025	1.060.791	2,39%	23,50	23,29	24,45	24,00
21/11/2025	2.552.155	5,28%	22,56	22,36	23,455	23,44
20/11/2025	2.252.849	-3,01%	23,44	22,17	23,44	22,27
19/11/2025	1.019.703	-3,35%	23,90	22,87	24,08	22,96
18/11/2025	838.236	-0,63%	23,7855	23,5632	24,05	23,75
17/11/2025	1.108.101	-3,40%	24,89	23,67	24,97	23,89
14/11/2025	828.172	-0,40%	24,45	24,45	24,86	24,71
13/11/2025	766.998	-1,55%	25,20	24,66	25,41	24,81
12/11/2025	724.245	-0,51%	25,07	24,995	25,632	25,20
11/11/2025	721.845	0,36%	25,24	25,12	25,57	25,33
10/11/2025	854.345	-1,37%	25,87	24,575	25,87	25,24
07/11/2025	935.327	1,75%	25,14	24,51	25,93	25,59
06/11/2025	807.658	-1,08%	25,43	24,795	25,6818	25,14
05/11/2025	1.238.980	0,38%	25,50	24,745	25,73	25,43
04/11/2025	2.647.283	-6,29%	27,72	24,3401	27,72	25,36
03/11/2025	1.635.700	0,48%	27,24	26,2201	27,24	27,11
31/10/2025	933.419	1,16%	27,07	26,02	27,07	26,98
30/10/2025	1.104.562	-1,11%	26,90	26,31	27,24	26,65
29/10/2025	566.595	-1,50%	27,36	26,735	27,46	26,95
28/10/2025	523.496	1,41%	26,79	26,79	27,50	27,36
27/10/2025	1.202.531	-4,36%	27,29	26,71	27,88	26,98
24/10/2025	617.983	2,10%	27,51	27,51	28,355	28,21
23/10/2025	875.168	1,92%	27,03	26,96	27,645	27,63
22/10/2025	566.656	-0,70%	27,21	26,86	27,595	27,11
21/10/2025	728.228	2,32%	26,68	26,68	27,40	27,30
20/10/2025	705.056	-0,22%	26,93	26,60	27,12	26,68
17/10/2025	378.340	-0,22%	26,90	26,445	26,90	26,74
16/10/2025	416.676	-0,34%	27,17	26,42	27,17	26,80
15/10/2025	479.051	-0,37%	27,21	26,61	27,33	26,89
14/10/2025	569.687	2,70%	26,12	25,785	27,14	27,00
13/10/2025	352.994	0,81%	26,4307	26,01	26,4307	26,27
10/10/2025	578.899	-1,76%	26,89	25,82	26,89	26,06
09/10/2025	1.094.355	-1,60%	26,93	26,31	26,94	26,50
08/10/2025	437.903	0,19%	27,19	26,65	27,19	26,93
07/10/2025	625.716	1,28%	26,67	26,50	26,965	26,88
06/10/2025	755.365	-6,45%	28,47	26,54	28,47	26,54
03/10/2025	565.603	0,53%	28,72	28,04	28,87	28,37
02/10/2025	773.037	0,04%	28,38	27,89	29,22	28,22
01/10/2025	757.984	1,11%	27,66	27,66	28,52	28,21
30/09/2025	923.283	-2,77%	28,70	27,76	28,7499	27,90
29/09/2025	538.134	-0,42%	29,23	28,30	29,23	28,70
26/09/2025	509.500	2,54%	28,11	28,11	29,04	28,82
25/09/2025	890.632	-2,74%	28,54	27,87	28,75	28,11
24/09/2025	567.791	0,21%	29,01	28,56	29,13	28,88
23/09/2025	551.014	0,28%	28,94	28,705	29,875	28,82
22/09/2025	731.528	1,55%	28,48	28,06	28,85	28,74
19/09/2025	892.249	-4,71%	29,75	28,23	29,9688	28,32
18/09/2025	602.136	-0,02%	30,15	29,42	30,19	29,75
17/09/2025	904.881	-0,97%	30,38	29,63	31,24	29,79
16/09/2025	664.413	0,92%	30,18	29,66	30,33	30,06
15/09/2025	513.769	0,02%	30,0483	29,56	30,09	29,88
12/09/2025	611.519	-2,59%	30,52	29,83	30,71	29,89
11/09/2025	636.833	2,21%	30,14	30,00	30,85	30,70
10/09/2025	661.622	-2,44%	30,61	29,69	30,75	30,03
09/09/2025	669.183	-0,10%	30,76	30,66	31,03	30,80
08/09/2025	1.095.249	2,73%	30,29	29,82	31,03	31,03
05/09/2025	1.072.102	0,03%	30,48	30,10	31,07	30,20
04/09/2025	667.956	2,72%	29,3257	29,3257	30,3088	30,19
03/09/2025	823.759	0,34%	28,96	28,96	29,8085	29,39
02/09/2025	614.313	0,58%	28,82	28,57	29,325	29,29
29/08/2025	542.025	1,04%	28,39	28,39	29,315	29,12
28/08/2025	767.971	-1,11%	29,34	28,42	29,34	28,82
27/08/2025	825.882	1,57%	28,72	28,47	29,34	29,17
26/08/2025	627.455	-0,43%	28,85	28,59	29,26	28,72
25/08/2025	700.543	0,56%	28,64	28,54	28,98	28,85
22/08/2025	953.273	6,08%	27,07	26,94	28,76	28,70
21/08/2025	622.951	-0,84%	27,37	26,73	27,37	27,06
20/08/2025	638.599	-2,41%	27,87	27,29	28,16	27,29
19/08/2025	797.386	1,17%	27,40	27,40	28,64	28,00
18/08/2025	813.314	1,02%	27,105	27,105	27,92	27,68
15/08/2025	1.090.009	-0,58%	27,75	27,21	27,80	27,40
14/08/2025	885.287	0,44%	27,00	26,74	27,60	27,56
13/08/2025	1.730.767	7,23%	25,73	25,50	27,56	27,44
12/08/2025	1.163.689	5,92%	24,45	24,18	25,60	25,59
11/08/2025	646.984	-0,25%	24,25	23,92	24,6899	24,16
08/08/2025	744.193	0,54%	24,30	24,03	24,51	24,22
07/08/2025	972.651	-0,54%	24,50	23,61	24,60	24,09
06/08/2025	1.345.401	-0,08%	24,02	23,81	24,47	24,22
05/08/2025	938.437	1,98%	24,00	23,715	24,27	24,24
04/08/2025	1.128.536	-1,25%	24,31	23,685	24,46	23,77
01/08/2025	1.251.067	-1,15%	24,14	23,46	24,4188	24,05
31/07/2025	1.368.022	-6,46%	25,97	24,23	26,72	24,33
30/07/2025	7.130.704	13,27%	26,94	25,72	28,55	26,02
29/07/2025	1.949.915	-2,59%	24,75	22,85	24,75	22,95
28/07/2025	893.987	-4,19%	24,89	23,48	24,89	23,56
25/07/2025	708.492	2,50%	24,815	23,80	24,87	24,59
24/07/2025	778.633	-5,14%	24,74	23,80	25,6884	23,99
23/07/2025	1.498.605	3,46%	23,71	23,65	25,6884	25,29
22/07/2025	760.220	3,69%	23,77	23,495	24,5286	24,45
21/07/2025	544.109	0,09%	23,63	23,5161	23,9996	23,58
18/07/2025	408.550	-0,42%	23,84	23,24	24,07	23,56
17/07/2025	668.133	-0,96%	24,15	23,24	24,2599	23,66
16/07/2025	387.999	-0,46%	24,705	23,5708	24,90	23,89
15/07/2025	577.296	-2,56%	24,59	23,99	24,90	24,00
14/07/2025	428.644	0,04%	24,70	24,24	24,70	24,63