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 > >>
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
11/07/2025	313.024	-1,95%	24,88	24,53	25,49	24,62
10/07/2025	464.907	1,70%	24,76	24,41	25,49	25,11
09/07/2025	536.636	0,28%	24,465	23,99	25,06	24,69
08/07/2025	885.212	1,15%	24,97	23,97	25,28	24,62
07/07/2025	794.232	-4,66%	25,31	24,2092	25,31	24,34
04/07/2025	501.379	0,35%	25,595	25,42	25,78	25,53
03/07/2025	501.311	-0,12%	25,32	24,98	25,97	25,51
02/07/2025	702.150	1,60%	23,51	23,42	25,6349	25,43
01/07/2025	1.049.674	6,14%	23,60	23,37	25,6349	25,05
30/06/2025	528.109	-0,09%	23,80	23,37	23,80	23,60
27/06/2025	427.043	-0,44%	23,38	23,28	23,92	23,62
26/06/2025	522.497	1,94%	23,62	22,92	23,71	23,70
25/06/2025	878.774	-1,40%	23,34	22,92	24,05	23,25
24/06/2025	691.972	0,17%	23,19	22,89	24,05	23,58
23/06/2025	702.421	0,68%	23,1886	22,89	23,63	23,54
20/06/2025	528.638	-0,04%	23,65	23,1305	23,86	23,38
18/06/2025	655.277	-0,30%	24,10	23,33	24,23	23,37
17/06/2025	659.396	-3,86%	24,65	23,43	24,84	23,44
16/06/2025	1.198.316	0,74%	24,48	24,19	24,84	24,38
13/06/2025	612.577	-2,54%	24,665	24,07	24,91	24,20
12/06/2025	573.340	-0,60%	25,60	24,41	25,66	24,83
11/06/2025	489.662	-0,03%	25,23	24,89	25,93	24,98
10/06/2025	630.658	1,72%	24,655	24,62	25,64	25,42
09/06/2025	743.872	1,83%	24,70	24,60	25,35	24,99
06/06/2025	838.098	1,32%	24,43	23,91	24,825	24,54
05/06/2025	577.469	-1,26%	24,43	23,92	24,70	24,22
04/06/2025	704.874	0,25%	23,755	23,465	24,70	24,53
03/06/2025	675.073	3,38%	24,025	23,3212	24,58	24,47
02/06/2025	825.785	-1,50%	24,05	23,3212	24,17	23,67
30/05/2025	668.162	-0,78%	24,60	24,03	25,12	24,03
29/05/2025	772.047	-0,33%	24,75	24,20	25,12	24,39
28/05/2025	1.220.718	-0,97%	24,705	24,01	25,085	24,47
27/05/2025	539.527	1,69%	24,67	24,01	24,735	24,71
23/05/2025	650.005	-1,86%	24,60	23,71	24,96	24,30
22/05/2025	641.286	0,08%	25,425	24,41	25,93	24,76
21/05/2025	995.266	-4,63%	25,365	24,69	26,68	24,74
20/05/2025	2.048.306	2,33%	24,46	24,40	26,68	25,94
19/05/2025	1.602.162	2,59%	24,23	24,23	25,87	25,35
16/05/2025	600.819	1,27%	24,67	24,20	24,81	24,71
15/05/2025	757.065	-2,09%	24,80	24,30	25,22	24,40
14/05/2025	524.727	-0,32%	24,985	24,49	25,275	24,92
13/05/2025	830.235	0,60%	24,96	24,26	25,315	25,00
12/05/2025	1.425.361	5,21%	24,26	24,26	25,315	24,85
09/05/2025	510.646	0,94%	23,175	22,92	23,7755	23,62
08/05/2025	636.149	1,83%	23,46	22,81	23,62	23,40
07/05/2025	629.524	-1,42%	23,43	22,805	23,835	22,98
06/05/2025	880.312	-1,98%	23,435	23,08	24,10	23,31
05/05/2025	907.469	1,15%	23,19	23,19	24,10	23,78
02/05/2025	1.498.867	2,04%	23,375	22,89	23,89	23,51
01/05/2025	1.756.480	2,77%	22,48	21,83	23,89	23,04
30/04/2025	2.730.054	-3,33%	23,29	21,83	23,41	22,42
29/04/2025	1.081.980	-1,24%	23,70	22,96	24,16	23,16
28/04/2025	737.771	-1,66%	23,80	23,11	24,16	23,45
25/04/2025	561.146	-0,80%	23,17	22,76	23,91	23,50
24/04/2025	783.890	2,60%	23,78	22,76	24,33	23,69