Harley-Davidson Inc (HOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	474.931	0,46%	29,47	29,69	30,55	30,39
06/10/2023	1.111.316	0,73%	29,47	29,46	30,73	30,25
05/10/2023	677.010	-4,76%	31,985	29,99	31,5496	30,03
04/10/2023	1.464.793	-0,47%	31,985	30,90	32,01	31,53
03/10/2023	395.967	-1,92%	32,24	31,53	32,36	31,68
02/10/2023	378.684	-2,30%	33,01	32,2126	33,285	32,30
29/09/2023	324.233	0,36%	33,29	33,00	33,50	33,06
28/09/2023	391.583	1,64%	32,38	32,26	33,22	32,94
27/09/2023	355.239	0,68%	32,50	32,23	32,685	32,41
26/09/2023	338.670	-2,43%	32,61	32,16	33,08	32,19
25/09/2023	345.921	1,20%	32,66	32,40	33,34	32,99
22/09/2023	241.359	-0,21%	32,84	32,59	33,056	32,60
21/09/2023	363.808	-0,58%	33,11	32,475	33,02	32,67
20/09/2023	393.264	0,09%	33,11	32,835	33,28	32,86
19/09/2023	573.456	0,06%	32,95	32,69	33,12	32,83
18/09/2023	551.782	-1,65%	33,16	32,71	33,239	32,81
15/09/2023	943.323	-2,97%	33,92	33,20	34,11	33,36
14/09/2023	479.568	2,17%	33,515	33,96	34,71	34,38
13/09/2023	474.609	0,54%	32,655	33,385	33,715	33,65
12/09/2023	487.921	2,80%	32,655	32,63	33,54	33,47
11/09/2023	791.523	-2,41%	33,17	31,77	33,17	32,56
08/09/2023	337.736	0,06%	34,19	33,15	33,72	33,53
07/09/2023	437.318	-3,09%	34,21	33,53	34,225	33,51
06/09/2023	727.959	3,16%	33,85	33,34	35,155	34,58
05/09/2023	457.078	-2,02%	33,85	33,34	33,8746	33,52
04/09/2023	285.226	1,36%	33,905	33,83	34,2299	34,21
01/09/2023	285.226	1,36%	33,905	33,83	34,2299	34,21
31/08/2023	428.083	0,15%	33,87	33,68	34,08	33,75
30/08/2023	369.173	-0,91%	33,60	33,6125	34,06	33,70
29/08/2023	282.612	1,22%	33,75	33,4823	34,13	34,01
28/08/2023	273.207	0,18%	33,50	33,51	34,06	33,60
25/08/2023	240.523	1,06%	33,50	33,20	33,74	33,54
24/08/2023	331.351	-1,16%	33,37	33,17	33,97	33,19
23/08/2023	484.504	2,07%	32,75	32,76	33,62	33,58
22/08/2023	309.893	-1,41%	33,43	32,69	33,55	32,90
21/08/2023	442.603	-0,74%	33,83	33,2075	33,855	33,37
18/08/2023	612.409	2,69%	33,24	32,63	33,64	33,62
17/08/2023	452.827	-0,97%	33,21	32,63	33,3441	32,74
16/08/2023	446.103	-1,34%	33,21	32,88	33,5745	33,06
15/08/2023	408.722	-3,60%	34,35	33,44	34,44	33,51
14/08/2023	544.706	1,43%	34,00	33,95	34,855	34,76
11/08/2023	628.484	-3,44%	35,11	34,145	35,2025	34,27
10/08/2023	470.097	0,40%	35,45	34,99	35,57	35,49
09/08/2023	387.010	-0,51%	35,52	35,16	35,835	35,35
08/08/2023	829.307	-0,17%	35,47	34,72	35,70	35,53
07/08/2023	1.107.093	-5,22%	37,23	35,385	37,235	35,59
04/08/2023	460.083	-0,11%	37,71	37,11	37,82	37,55
03/08/2023	496.728	-1,00%	37,845	37,22	38,13	37,59
02/08/2023	408.122	-1,43%	38,04	37,535	38,11	37,97
01/08/2023	658.715	-0,23%	38,40	38,18	38,705	38,52
31/07/2023	710.381	-0,28%	38,71	37,95	38,785	38,61
28/07/2023	1.168.567	2,71%	38,34	38,093	39,13	38,72
27/07/2023	2.754.546	0,08%	38,515	37,345	40,29	37,70
26/07/2023	1.060.671	1,02%	37,30	37,04	37,74	37,67
25/07/2023	788.238	-0,03%	37,155	36,56	37,59	37,29
24/07/2023	779.455	0,03%	37,47	37,235	37,9897	37,30
21/07/2023	1.461.314	1,89%	36,50	36,84	38,60	37,29
20/07/2023	540.230	-0,38%	36,50	36,01	36,85	36,60
19/07/2023	706.437	2,34%	35,25	35,70	36,805	36,74
18/07/2023	864.661	1,73%	35,25	35,21	36,2989	35,90
17/07/2023	766.334	-1,95%	35,75	35,185	35,89	35,29
14/07/2023	721.273	-0,19%	35,80	35,49	36,0575	35,99
13/07/2023	1.062.703	0,53%	36,47	35,03	36,085	36,06
12/07/2023	642.768	-0,25%	36,47	35,70	36,63	35,87
11/07/2023	643.681	1,47%	35,71	35,385	36,3638	35,96
10/07/2023	512.681	1,84%	34,63	34,515	35,60	35,44
07/07/2023	431.068	0,17%	35,51	34,585	35,41	34,80
06/07/2023	504.053	-3,31%	35,51	34,49	35,72	34,74
05/07/2023	519.755	-1,16%	36,02	35,51	36,22	35,93
04/07/2023	551.443	3,10%	35,48	35,41	36,49	36,30
03/07/2023	551.403	3,52%	35,48	35,41	36,49	36,45
30/06/2023	433.448	0,98%	35,28	34,98	35,48	35,21
29/06/2023	488.076	1,81%	34,48	34,45	35,14	34,87
28/06/2023	464.397	0,35%	33,98	33,65	34,375	34,25
27/06/2023	563.956	0,95%	33,81	33,475	34,21	34,13
26/06/2023	340.704	1,20%	33,55	33,46	33,99	33,81
23/06/2023	463.772	-0,83%	33,88	33,03	33,48	33,41
22/06/2023	356.250	-1,23%	33,88	33,5701	34,085	33,69
21/06/2023	434.188	0,41%	33,64	33,45	34,31	34,11
20/06/2023	558.921	-1,11%	34,07	33,84	34,29	33,97
19/06/2023	527.811	-0,67%	34,74	33,91	34,76	34,35
16/06/2023	527.811	-0,67%	34,74	33,91	34,76	34,35
15/06/2023	455.068	0,82%	34,00	33,96	34,67	34,58
14/06/2023	608.175	-1,86%	35,09	33,99	35,36	34,30
13/06/2023	1.183.383	4,99%	33,58	33,45	34,99	34,95
12/06/2023	919.246	-1,30%	34,83	33,1646	33,925	33,29
09/06/2023	1.168.161	-3,19%	34,83	33,61	35,06	33,73
08/06/2023	694.069	-1,39%	35,32	34,77	35,54	34,84
07/06/2023	1.052.586	3,58%	34,47	34,10	35,33	35,33
06/06/2023	1.394.558	5,31%	32,59	32,485	34,13	34,11
05/06/2023	668.317	-1,46%	32,99	32,04	32,86	32,39
02/06/2023	1.169.766	5,47%	31,80	31,71	33,01	32,869
01/06/2023	657.612	0,71%	31,15	30,905	31,6103	31,33
31/05/2023	877.438	-2,88%	33,27	31,915	33,3672	31,11
30/05/2023	877.438	-2,88%	33,27	31,915	33,3672	32,02
29/05/2023	325.417	0,52%	32,89	32,8048	33,25	32,97
26/05/2023	325.417	0,52%	32,89	32,8048	33,25	32,97
25/05/2023	531.455	1,45%	32,12	32,075	32,91	32,80
24/05/2023	457.117	-1,46%	32,50	32,03	32,65	32,33
23/05/2023	724.984	0,95%	32,53	32,41	33,23	32,81