Harley-Davidson Inc (HOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	479.327	1,46%	40,71	40,37	41,63	41,60
29/12/2022	461.158	1,76%	40,82	40,68	41,2498	41,00
28/12/2022	459.440	-1,76%	41,01	39,84	41,20	40,29
27/12/2022	393.171	-0,99%	41,22	40,682	41,58	41,01
23/12/2022	199.397	-0,12%	40,99	40,602	41,27	41,2124
22/12/2022	905.317	-1,10%	41,44	40,69	41,565	41,26
21/12/2022	963.674	1,07%	41,70	41,365	42,17	41,72
20/12/2022	1.024.182	-4,40%	43,19	41,25	43,235	41,28
19/12/2022	472.856	-2,88%	44,47	43,17	44,5877	43,18
16/12/2022	536.351	-1,22%	44,98	44,205	45,18	44,46
15/12/2022	1.069.823	-2,43%	45,59	44,61	45,8047	45,01
14/12/2022	530.902	-0,52%	46,34	45,81	46,86	46,13
13/12/2022	743.333	2,73%	46,30	45,20	46,71	46,37
12/12/2022	477.827	-0,02%	45,01	44,69	45,361	45,14
09/12/2022	404.780	-1,23%	45,67	45,065	45,67	45,15
08/12/2022	319.867	-0,85%	46,41	45,62	46,51	45,71
07/12/2022	411.482	-0,43%	46,14	46,07	46,83	46,26
06/12/2022	1.358.622	-0,73%	47,20	45,93	47,61	46,46
05/12/2022	1.536.602	-1,80%	47,01	46,51	47,15	46,80
02/12/2022	1.733.160	0,72%	45,96	46,565	47,685	47,65
01/12/2022	1.463.678	0,38%	45,96	46,64	47,71	47,31
30/11/2022	2.002.368	2,46%	45,96	45,80	47,135	47,13
29/11/2022	3.829.469	-2,25%	47,05	45,915	47,2695	46,00
28/11/2022	3.498.851	-1,50%	47,11	46,48	47,31	46,995
25/11/2022	614.921	0,93%	47,33	47,11	48,03	47,71
24/11/2022	1.284.300	-0,57%	47,77	46,895	47,855	47,27
23/11/2022	1.284.300	-0,57%	47,77	46,895	47,855	47,27
22/11/2022	1.215.019	1,60%	46,805	46,54	47,61	47,54
21/11/2022	2.129.632	-1,60%	47,05	46,56	47,12	46,79
18/11/2022	1.640.736	0,76%	47,09	47,12	47,87	47,55
17/11/2022	2.673.398	0,90%	47,09	45,04	47,23	47,19
16/11/2022	3.352.071	-1,33%	47,09	46,24	47,275	46,77
15/11/2022	3.634.258	-1,22%	47,00	46,805	48,15	47,325
14/11/2022	846.789	-0,68%	47,88	47,00	48,56	47,91
11/11/2022	888.077	2,29%	47,27	47,22	48,72	48,24
10/11/2022	843.311	5,57%	47,27	46,44	47,92	47,16
09/11/2022	575.007	-1,78%	45,65	44,51	45,88	44,6203
08/11/2022	577.363	-0,33%	45,65	45,165	45,78	45,43
07/11/2022	464.591	0,51%	45,44	44,72	45,70	45,58
04/11/2022	763.482	1,52%	45,44	44,675	46,08	45,32
03/11/2022	822.173	2,64%	42,55	42,829	44,895	44,64
02/11/2022	791.739	-1,34%	43,51	43,07	44,955	43,49
01/11/2022	688.999	2,51%	42,57	43,18	44,50	44,08
31/10/2022	571.847	-0,51%	42,57	42,27	43,20	43,00
28/10/2022	765.251	3,79%	41,76	41,70	43,41	43,2298
27/10/2022	1.136.147	-0,36%	42,52	41,36	42,67	41,65
26/10/2022	2.303.566	12,61%	34,71	39,34	42,37	41,80
25/10/2022	918.682	3,43%	34,71	35,56	37,135	37,12
24/10/2022	543.138	-0,03%	34,71	35,62	36,29	35,89
21/10/2022	377.399	3,08%	34,71	34,663	36,04	35,935
20/10/2022	748.928	0,07%	35,96	34,64	35,77	34,855
19/10/2022	779.497	-5,07%	35,96	34,55	36,31	34,83
18/10/2022	398.583	1,93%	37,09	36,38	37,40	36,695
17/10/2022	509.804	0,31%	36,75	35,74	36,82	36,00
14/10/2022	276.045	-1,47%	36,35	35,56	36,67	35,47
13/10/2022	366.975	1,67%	34,50	34,01	36,12	36,00
12/10/2022	420.670	0,43%	35,13	34,445	35,56	35,41
11/10/2022	607.698	-0,11%	34,94	34,51	35,73	35,26
10/10/2022	352.421	-1,40%	35,80	34,78	35,80	35,30
07/10/2022	777.964	-0,83%	35,73	35,00	35,845	35,80
06/10/2022	559.080	-2,42%	37,23	36,04	37,23	36,095
05/10/2022	974.959	-2,63%	37,22	35,50	37,255	36,99
04/10/2022	834.834	5,21%	36,88	36,54	38,07	37,99
03/10/2022	812.622	3,53%	35,41	35,10	36,46	36,11
30/09/2022	924.166	-2,71%	36,76	34,81	35,925	34,88
29/09/2022	1.165.745	-3,68%	36,76	35,5989	37,00	35,83
28/09/2022	804.845	0,27%	36,97	36,605	37,66	37,20
27/09/2022	526.695	-0,05%	37,78	36,405	38,0681	37,10
26/09/2022	581.057	-1,12%	37,16	36,88	38,22	37,12
23/09/2022	541.241	-2,90%	37,955	36,70	38,13	37,54
22/09/2022	581.846	-3,59%	40,22	38,61	40,22	38,66
21/09/2022	341.069	-2,00%	41,025	40,09	41,63	40,10
20/09/2022	736.776	-1,78%	41,16	40,37	41,42	40,92
19/09/2022	577.780	2,33%	40,16	39,98	41,87	41,66
16/09/2022	1.494.730	-0,95%	40,40	40,21	41,26	40,71
15/09/2022	699.657	0,02%	41,16	40,31	41,39	41,10
14/09/2022	921.637	-0,29%	41,16	40,33	41,48	41,09
13/09/2022	681.170	-3,51%	41,07	40,741	42,44	41,21
12/09/2022	980.162	3,99%	41,51	41,44	43,02	42,71
09/09/2022	537.050	3,03%	40,34	40,23	41,17	41,07
08/09/2022	542.661	0,58%	39,15	38,78	40,02	40,02
07/09/2022	682.949	5,29%	38,99	38,77	39,85	39,79
06/09/2022	633.178	-1,13%	38,13	36,79	38,31	37,79
05/09/2022	374.553	-0,03%	38,65	37,94	39,11	38,22
02/09/2022	374.553	-0,03%	38,65	37,94	39,11	38,22
01/09/2022	465.789	-0,88%	38,09	37,62	38,41	38,23
31/08/2022	406.612	-0,85%	39,14	38,13	39,245	38,57
30/08/2022	314.518	-2,02%	39,86	38,73	39,86	38,90
29/08/2022	286.703	-0,73%	39,39	39,218	40,03	39,70
26/08/2022	301.478	-3,41%	41,48	39,86	41,49	39,99
25/08/2022	286.180	1,32%	41,11	40,9633	41,76	41,40
24/08/2022	249.169	0,31%	40,66	40,62	41,37	40,845
23/08/2022	387.903	1,47%	40,435	40,39	41,15	40,72
22/08/2022	464.465	-2,60%	41,53	40,09	40,7299	40,13
19/08/2022	666.850	-2,51%	41,53	40,64	41,73	41,20
18/08/2022	337.684	1,32%	41,63	41,5129	42,47	42,26
17/08/2022	340.151	-1,04%	41,44	41,19	42,05	41,71
16/08/2022	465.951	3,58%	40,62	40,48	42,215	42,155
15/08/2022	338.215	1,80%	39,62	39,565	40,86	40,70
12/08/2022	392.397	1,01%	39,72	39,34	39,98	39,98