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 >
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
29/11/2024	268.228	-0,42%	33,99	33,50	34,10	33,63
28/11/2024	551.753	0,84%	33,79	33,62	34,09	33,74
27/11/2024	538.448	0,84%	33,68	33,23	34,23	33,74
26/11/2024	601.160	-3,01%	34,50	33,23	35,20	33,46
25/11/2024	538.407	2,83%	34,07	33,825	35,20	34,50
22/11/2024	576.791	2,19%	32,59	32,305	33,97	33,55
21/11/2024	405.643	1,05%	32,53	32,04	32,99	32,83
20/11/2024	481.163	-0,70%	32,45	32,04	32,86	32,49
19/11/2024	518.286	-0,76%	32,72	32,26	33,53	32,72
18/11/2024	470.997	0,21%	32,95	32,65	33,53	32,97
15/11/2024	593.610	0,77%	32,215	32,06	33,00	32,90
14/11/2024	647.983	2,29%	32,07	31,89	33,00	32,65
13/11/2024	595.657	0,31%	32,80	31,56	32,87	31,92
12/11/2024	583.317	-3,75%	32,9385	31,56	33,63	31,82
11/11/2024	448.351	0,43%	33,35	32,96	33,63	33,06
08/11/2024	546.325	-0,90%	33,09	32,60	33,49	32,92
07/11/2024	610.991	-0,39%	33,60	32,91	34,21	33,22
06/11/2024	900.117	3,67%	31,43	31,32	34,21	33,35
05/11/2024	576.824	%	31,735	31,36	32,22	32,17
01/11/2024	724.675	%	32,01	31,605	32,065	31,87
31/10/2024	509.187	%	32,12	31,94	32,59	31,95
30/10/2024	530.787	%	32,36	32,01	32,81	32,22
29/10/2024	620.643	%	32,09	32,08	33,36	32,63
25/10/2024	1.366.764	%	32,085	31,79	32,85	31,85
24/10/2024	2.090.244	%	34,76	31,44	35,12	31,67
23/10/2024	914.898	%	34,30	33,66	34,5498	34,13
22/10/2024	879.113	%	36,125	34,28	35,25	34,53
21/10/2024	380.643	%	36,125	35,465	36,32	35,49
18/10/2024	524.650	%	36,38	36,22	36,815	36,23
17/10/2024	858.888	%	35,70	36,03	36,71	36,65
16/10/2024	614.713	%	35,70	35,59	36,595	36,51
15/10/2024	618.406	%	35,335	34,19	36,39	35,24
14/10/2024	623.667	%	33,90	34,19	35,53	35,46
11/10/2024	784.329	%	33,90	33,5695	34,079	33,99
10/10/2024	773.735	%	33,75	33,5695	34,079	33,76
09/10/2024	495.791	%	34,05	33,50	34,17	33,96
08/10/2024	589.643	%	33,515	33,515	34,32	34,07
07/10/2024	1.079.940	%	34,40	33,18	34,48	33,81
04/10/2024	959.698	%	36,455	34,72	36,50	34,78
03/10/2024	1.372.168	%	36,18	34,89	36,42	35,19
02/10/2024	1.972.217	%	36,27	36,175	37,12	36,46
01/10/2024	1.043.282	%	38,25	37,5995	38,4273	38,02
30/09/2024	479.304	%	39,14	38,391	39,25	38,53
27/09/2024	621.112	%	39,06	38,68	39,87	39,37
26/09/2024	610.470	%	38,33	38,17	39,13	38,25