Harley-Davidson Inc (HOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	565.509	0,03%	32,645	32,22	32,75	32,50
19/05/2023	669.358	-2,96%	33,61	32,49	33,615	32,49
18/05/2023	837.113	1,67%	32,84	32,80	33,72	33,48
17/05/2023	1.093.327	3,88%	32,08	31,98	33,1599	32,93
16/05/2023	1.309.785	-4,00%	32,78	31,63	33,03	31,70
15/05/2023	1.586.157	-1,93%	34,70	32,322	33,33	33,02
12/05/2023	786.976	-2,12%	34,70	33,43	34,22	33,67
11/05/2023	904.385	0,64%	34,16	33,93	34,50	34,40
10/05/2023	935.421	-3,47%	36,06	33,83	36,22	34,18
09/05/2023	393.840	-0,67%	35,35	35,17	35,54	35,41
08/05/2023	719.600	0,59%	35,55	35,20	36,07	35,65
05/05/2023	922.283	3,51%	34,785	34,52	35,47	35,44
04/05/2023	916.530	-3,77%	35,50	34,16	35,535	34,24
03/05/2023	744.715	-2,31%	36,16	35,47	36,57	35,58
02/05/2023	882.701	-1,11%	36,51	35,75	36,73	36,42
01/05/2023	824.112	-0,73%	37,22	36,59	37,43	36,83
28/04/2023	832.937	0,93%	36,70	36,63	37,57	37,10
27/04/2023	2.265.472	-0,38%	38,04	33,822	38,23	36,76
26/04/2023	1.341.891	-1,21%	37,30	36,73	37,90	36,90
25/04/2023	831.018	-1,89%	37,97	37,295	38,07	37,35
24/04/2023	650.547	1,25%	37,80	37,64	38,26	38,07
21/04/2023	684.918	0,94%	37,51	37,06	37,755	37,60
20/04/2023	431.544	-1,14%	37,05	37,02	37,68	37,25
19/04/2023	377.382	-0,45%	37,58	37,175	37,80	37,68
18/04/2023	491.851	1,10%	37,65	37,285	37,91	37,85
17/04/2023	487.361	0,92%	36,86	36,46	37,44	37,44
14/04/2023	1.240.256	-0,57%	36,85	36,185	37,36	36,50
13/04/2023	2.247.970	-1,74%	36,26	35,60	36,765	36,71
12/04/2023	453.519	-1,32%	38,38	37,315	38,53	37,36
11/04/2023	626.928	0,80%	37,80	37,10	38,0389	37,86
10/04/2023	716.963	2,90%	36,53	36,44	37,82	37,56
06/04/2023	503.189	-1,88%	37,06	36,34	37,15	36,50
05/04/2023	597.402	0,60%	36,655	36,28	37,22	37,20
04/04/2023	654.110	-4,05%	38,58	36,6701	38,63	36,98
03/04/2023	854.192	1,50%	38,07	38,00	38,845	38,54
31/03/2023	565.278	2,21%	37,64	37,49	38,07	37,97
30/03/2023	864.489	1,87%	36,88	36,815	37,40	37,15
29/03/2023	724.588	0,06%	36,89	36,24	36,885	36,47
28/03/2023	397.790	-0,11%	36,27	36,30	36,88	36,45
27/03/2023	652.673	2,01%	36,14	35,85	36,78	36,49
24/03/2023	1.368.288	-2,23%	36,10	35,15	36,20	35,49
23/03/2023	1.035.954	-4,17%	38,00	36,01	38,25	36,30
22/03/2023	960.124	-2,97%	38,75	37,78	39,04	37,88
21/03/2023	943.177	3,97%	39,31	38,85	40,07	39,04
20/03/2023	890.059	0,78%	37,50	37,31	38,20	37,55
17/03/2023	1.459.664	-3,45%	38,115	36,34	38,155	37,26
16/03/2023	1.240.108	-1,68%	38,85	38,44	39,405	38,59
15/03/2023	1.243.386	0,08%	39,23	38,26	39,37	39,40
14/03/2023	1.111.657	1,81%	39,07	38,85	40,13	39,37
13/03/2023	2.458.449	-2,74%	41,00	36,67	39,19	38,67
10/03/2023	2.201.723	-3,75%	41,00	39,315	41,21	39,76
09/03/2023	1.196.565	-4,99%	43,44	41,15	43,445	41,31
08/03/2023	1.357.472	-4,71%	45,44	42,88	45,69	43,48
07/03/2023	1.090.963	-0,68%	45,985	45,37	46,55	45,63
06/03/2023	864.688	-3,35%	47,19	45,87	47,54	45,94
03/03/2023	458.530	1,28%	47,50	46,94	47,655	47,53
02/03/2023	388.460	-0,84%	46,64	46,37	46,94	46,93
01/03/2023	603.866	-0,13%	47,86	47,29	48,235	47,49
28/02/2023	720.695	0,64%	47,24	46,9749	47,89	47,55
27/02/2023	948.658	1,01%	46,95	47,15	47,97	47,25
24/02/2023	410.884	-1,64%	46,845	46,38	47,009	46,78
23/02/2023	197.283	0,34%	48,08	46,875	48,08	47,56
22/02/2023	268.384	0,00%	47,725	47,36	48,18	47,40
21/02/2023	412.683	-2,21%	48,085	47,365	48,20	47,40
20/02/2023	475.710	1,42%	47,68	47,38	48,78	48,47
17/02/2023	475.710	1,42%	47,68	47,38	48,78	48,47
16/02/2023	487.975	-2,11%	48,01	47,61	48,43	47,79
15/02/2023	602.914	-0,04%	48,46	48,215	49,386	48,82
14/02/2023	355.981	0,72%	48,29	48,005	49,02	48,84
13/02/2023	364.658	1,55%	47,72	47,59	48,68	48,49
10/02/2023	339.115	-0,15%	47,43	47,36	48,19	47,75
09/02/2023	454.031	-2,79%	49,38	47,785	49,725	47,82
08/02/2023	621.054	-2,03%	50,02	48,94	50,28	49,19
07/02/2023	643.415	-0,56%	50,24	49,29	50,28	50,21
06/02/2023	870.122	-1,60%	50,72	50,00	51,49	50,49
03/02/2023	789.821	-0,81%	51,25	50,54	51,375	51,30
02/02/2023	1.980.995	10,70%	50,07	49,58	51,77	51,72
01/02/2023	1.115.053	1,50%	45,78	45,18	46,86	46,72
31/01/2023	1.235.922	2,02%	45,58	44,92	46,04	46,03
30/01/2023	775.239	-0,11%	44,98	44,855	45,87	45,12
27/01/2023	992.776	2,47%	44,00	43,945	45,47	45,17
26/01/2023	584.621	-0,27%	44,59	43,73	44,66	44,08
25/01/2023	505.178	-0,59%	44,05	43,78	44,47	44,20
24/01/2023	290.592	0,18%	43,775	43,67	44,85	44,46
23/01/2023	819.219	2,76%	43,43	42,99	44,46	44,38
20/01/2023	705.307	0,05%	42,82	42,27	43,29	43,12
19/01/2023	693.715	-2,82%	43,80	42,42	43,90	43,10
18/01/2023	420.541	-1,34%	45,10	44,23	45,47	44,35
17/01/2023	585.705	-1,21%	45,30	44,92	45,89	44,95
16/01/2023	460.246	1,49%	44,53	44,48	45,62	46,20
13/01/2023	460.246	1,49%	44,53	44,48	45,62	46,20
12/01/2023	927.068	2,71%	44,21	44,34	45,89	45,52
11/01/2023	493.528	1,33%	43,92	43,61	44,35	44,32
10/01/2023	898.095	1,13%	43,59	42,775	43,875	43,74
09/01/2023	566.287	-1,32%	44,15	43,13	44,40	43,25
06/01/2023	532.297	3,54%	42,36	42,35	43,86	43,83
05/01/2023	601.695	1,12%	41,66	40,995	42,63	42,33
04/01/2023	782.512	1,80%	41,36	41,12	42,18	41,86
03/01/2023	669.332	-1,15%	41,80	40,88	42,05	41,12
02/01/2023	479.327	1,46%	40,71	40,37	41,63	41,60