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 > >>
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
18/02/2025	874.136	2,14%	26,16	25,70	26,445	26,30
17/02/2025	481.839	0,00%	26,16	25,64	26,38	25,75
14/02/2025	918.580	-0,54%	26,45	25,64	26,38	25,99
13/02/2025	909.363	-0,84%	26,45	25,6902	26,56	25,89
12/02/2025	780.812	-0,46%	25,91	25,76	26,22	26,11
11/02/2025	1.344.149	1,79%	26,99	25,503	26,34	26,23
10/02/2025	1.499.304	-3,92%	26,99	25,77	27,03	25,77
07/02/2025	1.458.553	0,37%	26,64	26,37	27,28	26,82
06/02/2025	1.871.915	1,21%	26,775	26,59	27,60	26,72
05/02/2025	3.363.147	-1,57%	26,41	25,26	27,26	26,40
04/02/2025	1.683.074	1,32%	26,41	26,21	27,12	26,82
03/02/2025	1.943.341	-2,18%	26,435	25,60	26,77	26,47
31/01/2025	65.445	-0,31%	27,315	27,03	27,62	27,06
30/01/2025	914.723	0,33%	27,71	27,48	28,04	27,61
29/01/2025	1.256.596	0,18%	27,415	27,18	27,75	27,51
28/01/2025	1.403.066	-3,38%	28,225	27,275	28,33	27,46
27/01/2025	1.147.089	0,11%	28,30	28,10	28,715	28,42
24/01/2025	742.368	-1,18%	28,675	28,19	28,69	28,39
23/01/2025	1.185.340	1,66%	28,52	27,46	28,78	28,73
22/01/2025	762.210	-2,01%	28,88	28,17	28,82	28,26
21/01/2025	741.250	-0,60%	28,88	28,69	29,3134	28,84
20/01/2025	402.804	0,00%	29,94	29,01	29,96	29,04
17/01/2025	785.581	-2,02%	29,92	29,01	29,98	29,05
16/01/2025	835.300	0,48%	29,33	29,06	29,75	29,64
15/01/2025	993.601	2,18%	28,47	29,32	29,90	29,50
14/01/2025	1.187.465	2,27%	28,47	28,32	28,94	28,87
13/01/2025	626.507	1,55%	28,36	27,3875	28,28	28,23
10/01/2025	694.560	-3,77%	28,71	27,72	28,52	27,80
09/01/2025	1.359.310	-1,56%	29,19	28,51	29,18	28,89
08/01/2025	1.338.140	-1,94%	29,19	28,51	29,18	28,89
07/01/2025	560.829	-1,87%	30,175	29,2936	30,22	29,46
06/01/2025	475.501	0,03%	30,47	29,985	31,03	30,02
03/01/2025	429.333	1,97%	30,26	28,965	30,09	30,01
02/01/2025	475.181	-2,32%	29,82	29,39	30,35	29,43
31/12/2024	0	1,48%	29,82	29,82	30,36	30,13
30/12/2024	625.160	-1,95%	30,54	29,46	30,15	30,15
27/12/2024	331.346	-1,66%	30,54	30,05	30,89	30,28
26/12/2024	262.186	-0,13%	30,53	30,52	30,905	30,79
24/12/2024	0	0,42%	30,73	30,3727	30,855	30,83
23/12/2024	525.362	-0,16%	30,22	30,2405	31,01	30,70
20/12/2024	1.000.025	1,91%	30,185	30,22	31,15	30,75
19/12/2024	889.607	-1,02%	30,80	29,74	31,24	30,17
18/12/2024	0	-3,42%	31,56	30,33	32,38	30,48
17/12/2024	442.879	-1,38%	31,99	31,54	32,17	31,56
16/12/2024	547.912	-1,81%	32,97	31,75	32,46	32,00
13/12/2024	757.866	-1,33%	32,87	32,30	33,0182	32,59
12/12/2024	492.967	-0,75%	33,36	33,03	33,59	33,03
11/12/2024	450.841	0,24%	33,36	32,99	33,58	33,28
10/12/2024	499.411	-0,53%	33,36	32,91	33,615	33,20
09/12/2024	497.899	1,61%	33,37	33,295	34,09	33,3775
06/12/2024	422.582	0,52%	33,38	32,91	33,80	33,03
05/12/2024	617.649	-1,23%	33,38	32,7447	33,60	32,86
04/12/2024	690.268	-1,63%	33,49	33,08	33,7299	33,27
03/12/2024	345.280	-0,61%	34,05	33,57	34,09	33,82
02/12/2024	440.612	1,19%	33,75	33,38	34,37	34,03