BiG | O banco que entende os seus valores.

Harley-Davidson Inc (HOG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	716.422	1,58%	22,40	22,25	24,33	23,09
22/04/2025	686.661	3,13%	22,15	21,525	22,83	22,73
21/04/2025	694.980	-2,09%	22,26	21,525	22,26	22,04
17/04/2025	954.582	3,02%	21,63	21,52	22,70	22,51
16/04/2025	796.380	1,11%	22,40	21,375	22,7599	21,85
15/04/2025	1.000.143	-4,30%	22,40	21,56	22,7599	21,61
14/04/2025	849.941	0,18%	22,79	21,915	22,835	22,58
11/04/2025	1.756.413	4,89%	21,52	21,10	22,58	22,54
10/04/2025	2.080.632	-9,71%	23,315	20,545	23,315	21,49
09/04/2025	1.837.265	13,62%	20,79	20,5539	24,085	23,68
08/04/2025	1.678.514	-8,65%	23,09	20,45	24,375	20,82
07/04/2025	1.813.306	-0,87%	22,145	21,62	23,53	22,78
04/04/2025	1.744.450	-0,13%	24,855	21,15	23,10	22,98
03/04/2025	1.281.728	-10,24%	24,855	22,865	25,00	23,01
02/04/2025	700.743	2,08%	24,805	24,80	25,66	25,58
01/04/2025	995.856	-0,75%	25,29	24,65	25,32	25,06
31/03/2025	817.786	0,44%	25,71	24,82	25,51	25,25
28/03/2025	720.198	-3,08%	25,815	24,985	25,95	25,14
27/03/2025	610.016	-0,12%	25,85	25,49	26,31	25,94
26/03/2025	683.284	1,49%	25,735	25,605	26,30	25,96
25/03/2025	720.966	-0,20%	25,60	25,03	25,70	25,58
24/03/2025	955.304	3,72%	25,17	25,085	25,78	25,63
21/03/2025	1.104.078	-2,18%	24,965	24,37	24,97	24,71
20/03/2025	776.083	-0,43%	25,11	24,87	25,605	25,24
19/03/2025	562.355	0,56%	25,03	25,19	25,885	25,35
18/03/2025	679.917	-1,91%	25,60	25,17	25,69	25,21
17/03/2025	1.113.961	4,60%	24,40	24,675	25,85	25,69
14/03/2025	852.926	1,49%	24,42	24,11	24,68	24,56
13/03/2025	868.616	-1,14%	24,425	23,81	24,81	24,20
12/03/2025	1.404.904	-5,70%	25,78	24,20	25,91	24,48
11/03/2025	1.542.903	-4,35%	26,97	25,38	27,19	25,96
10/03/2025	2.422.275	4,10%	25,86	25,70	27,985	27,14
07/03/2025	917.036	2,47%	25,35	25,23	26,20	26,09
06/03/2025	1.474.962	1,35%	24,97	24,595	25,5692	25,46
05/03/2025	1.141.115	4,10%	24,29	23,82	25,16	25,12
04/03/2025	1.208.917	-3,13%	24,37	23,86	24,625	24,13
03/03/2025	1.026.193	-3,36%	26,18	24,71	26,25	24,91
28/02/2025	837.277	-1,72%	26,145	25,46	26,38	25,76
27/02/2025	1.119.004	0,19%	26,405	26,20	26,98	26,21
26/02/2025	631.908	-0,83%	26,60	26,05	26,87	26,34
25/02/2025	1.170.804	0,30%	26,60	26,385	26,88	26,56
24/02/2025	596.010	0,21%	27,08	26,45	26,72	26,48
21/02/2025	661.616	-1,93%	27,00	26,11	27,025	26,425
20/02/2025	763.713	0,64%	26,77	26,66	27,21	26,94
19/02/2025	906.308	1,79%	25,95	25,85	26,86	26,77