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 >
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
25/09/2024	529.220	%	38,33	37,83	38,615	38,18
24/09/2024	972.756	%	38,73	38,1806	38,915	38,49
23/09/2024	983.850	%	38,785	38,3568	39,455	38,69
20/09/2024	1.384.692	%	39,45	38,59	39,80	38,58
19/09/2024	866.724	%	39,30	38,7107	39,92	39,53
18/09/2024	917.094	%	39,22	38,22	39,8725	38,36
17/09/2024	699.694	%	37,74	38,27	39,51	38,84
16/09/2024	612.576	%	37,74	37,21	38,28	37,96
13/09/2024	569.624	%	36,03	34,72	35,636	35,74
12/09/2024	540.582	%	35,12	34,72	35,636	35,47
11/09/2024	535.478	%	34,65	34,30	35,12	35,08
10/09/2024	443.321	%	36,465	36,25	37,135	36,89
09/09/2024	433.647	%	37,14	36,25	37,135	36,40
06/09/2024	706.455	%	37,14	36,33	37,54	36,47
05/09/2024	423.075	%	37,815	37,13	37,96	37,435
04/09/2024	431.805	%	37,34	37,185	37,95	37,52
03/09/2024	425.596	%	37,17	36,90	37,885	37,27
30/08/2024	512.896	%	37,57	37,18	37,86	37,44
29/08/2024	486.980	%	38,05	37,47	38,2799	37,54
28/08/2024	476.796	%	37,89	37,58	38,095	37,79
27/08/2024	353.054	%	37,93	37,78	38,38	38,31
26/08/2024	385.374	%	38,35	38,05	38,63	38,10
23/08/2024	704.000	%	36,735	36,54	38,47	38,13
22/08/2024	751.632	%	36,97	36,17	37,35	36,27
21/08/2024	755.246	%	36,97	36,60	37,06	36,87
20/08/2024	480.061	%	36,75	36,32	37,03	36,53
19/08/2024	603.246	%	36,79	36,38	36,90	36,80
16/08/2024	559.939	%	36,96	36,3819	37,20	36,51
15/08/2024	566.791	%	36,55	36,57	37,57	36,86
14/08/2024	478.613	%	35,00	35,72	36,62	35,98
13/08/2024	942.554	%	35,00	34,6806	36,37	36,26
12/08/2024	651.909	%	35,26	34,73	35,535	34,86
09/08/2024	951.574	%	36,15	35,23	36,135	35,41
08/08/2024	591.572	%	35,68	35,66	36,73	36,07
07/08/2024	533.075	%	36,27	35,135	36,58	35,17
06/08/2024	559.443	%	35,90	35,32	36,42	35,76
05/08/2024	1.165.012	%	33,78	33,545	36,333	35,76
02/08/2024	702.454	%	35,51	34,69	35,99	35,79
01/08/2024	633.217	%	37,71	36,03	37,94	36,50
31/07/2024	774.380	%	38,475	37,45	38,47	37,50
30/07/2024	1.073.206	%	36,54	37,70	38,80	38,37
29/07/2024	1.252.804	%	36,65	36,30	37,90	37,80
26/07/2024	1.496.334	%	36,65	35,251	37,32	36,83
25/07/2024	2.422.218	%	37,00	34,92	37,65	36,39
24/07/2024	1.402.568	%	34,48	33,745	34,99	33,87
23/07/2024	1.103.657	%	34,115	33,43	34,92	34,64
22/07/2024	625.048	%	34,62	34,21	35,50	35,33
19/07/2024	577.388	%	35,63	34,33	35,81	34,62
18/07/2024	563.044	%	36,18	35,69	37,5499	35,91
17/07/2024	771.787	%	34,87	35,64	36,50	36,17
16/07/2024	797.191	%	34,87	34,77	36,49	36,33
15/07/2024	700.233	%	34,395	34,33	35,45	35,19
12/07/2024	701.327	%	34,28	34,115	34,94	34,38
11/07/2024	971.322	%	32,98	32,965	34,04	34,02
10/07/2024	686.131	%	31,79	31,89	32,53	32,26