Harmonic Inc (HLIT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
539.020 |
-0,40%
|
10,00
|
9,92
|
10,14
|
10,05
|
| 22/10/2026 |
979.611 |
-5,97%
|
10,36
|
10,04
|
10,665
|
10,09
|
| 21/10/2026 |
1.018.298 |
-3,16%
|
11,2023
|
10,685
|
11,29
|
10,73
|
| 20/10/2026 |
524.595 |
2,26%
|
10,7403
|
10,7403
|
11,125
|
11,08
|
| 19/10/2026 |
905.564 |
1,31%
|
10,90
|
10,73
|
10,99
|
10,83
|
| 16/10/2026 |
1.033.030 |
0,99%
|
10,57
|
10,41
|
11,00
|
10,69
|
| 15/10/2026 |
1.171.128 |
5,79%
|
9,7691
|
9,69
|
10,655
|
10,58
|
| 14/10/2026 |
574.722 |
-5,08%
|
10,4987
|
9,975
|
10,4987
|
10,01
|
| 13/10/2026 |
520.294 |
0,38%
|
10,46
|
10,30
|
10,615
|
10,53
|
| 12/10/2026 |
843.943 |
-4,64%
|
10,75
|
10,455
|
11,09
|
10,48
|
| 09/10/2026 |
721.309 |
-0,68%
|
11,23
|
10,975
|
11,27
|
10,99
|
| 08/10/2026 |
664.778 |
-1,78%
|
11,11
|
10,94
|
11,235
|
11,07
|
| 07/10/2026 |
474.686 |
0,45%
|
11,08
|
11,03
|
11,30
|
11,27
|
| 06/10/2026 |
874.157 |
0,00%
|
11,37
|
11,15
|
11,435
|
11,22
|
| 05/10/2026 |
668.888 |
0,45%
|
11,17
|
10,92
|
11,375
|
11,22
|
| 02/10/2026 |
949.223 |
4,20%
|
10,8897
|
10,40
|
11,255
|
11,17
|
| 01/10/2026 |
1.170.232 |
1,52%
|
10,60
|
10,43
|
10,87
|
10,72
|
| 30/09/2026 |
654.550 |
0,10%
|
10,51
|
10,42
|
10,76
|
10,56
|
| 29/09/2026 |
506.643 |
-0,28%
|
10,67
|
10,4312
|
10,7437
|
10,55
|
| 28/09/2026 |
456.869 |
-3,77%
|
10,99
|
10,55
|
10,99
|
10,58
|
| 25/09/2026 |
498.865 |
0,69%
|
11,09
|
10,99
|
11,19
|
11,01
|
| 24/09/2026 |
688.938 |
-0,32%
|
10,9124
|
10,78
|
10,97
|
10,945
|
| 23/09/2026 |
418.182 |
-2,66%
|
11,23
|
10,96
|
11,35
|
10,99
|
| 22/09/2026 |
607.298 |
-0,27%
|
11,4097
|
11,155
|
11,46
|
11,29
|
| 21/09/2026 |
626.335 |
2,06%
|
11,18
|
11,04
|
11,36
|
11,32
|
| 18/09/2026 |
799.516 |
1,00%
|
11,05
|
10,74
|
11,20
|
11,10
|
| 17/09/2026 |
1.037.088 |
-1,57%
|
11,5999
|
10,975
|
11,5999
|
10,99
|
| 16/09/2026 |
1.083.476 |
-4,00%
|
11,7435
|
11,08
|
11,815
|
11,15
|
| 15/09/2026 |
1.483.889 |
3,29%
|
11,25
|
11,09
|
11,73
|
11,62
|
| 14/09/2026 |
844.410 |
-6,25%
|
11,67
|
11,21
|
11,67
|
11,25
|
| 11/09/2026 |
540.059 |
3,09%
|
11,83
|
11,608
|
12,20
|
12,00
|
| 10/09/2026 |
751.030 |
-1,36%
|
11,51
|
11,51
|
11,98
|
11,64
|
| 09/09/2026 |
760.487 |
-1,34%
|
12,15
|
11,745
|
12,15
|
11,80
|
| 08/09/2026 |
698.214 |
1,53%
|
11,75
|
11,59
|
12,20
|
11,96
|
| 04/09/2026 |
468.484 |
1,51%
|
11,60
|
11,60
|
11,84
|
11,78
|
| 03/09/2026 |
480.105 |
-1,70%
|
11,81
|
11,545
|
11,924
|
11,605
|
| 02/09/2026 |
517.790 |
0,56%
|
11,79
|
11,525
|
11,815
|
11,79
|
| 01/09/2026 |
550.778 |
-2,25%
|
11,7401
|
11,5299
|
11,8968
|
11,72
|
| 31/08/2026 |
520.788 |
-0,33%
|
11,99
|
11,83
|
12,1151
|
11,98
|
| 28/08/2026 |
737.850 |
-2,17%
|
12,38
|
11,99
|
12,4791
|
12,02
|
| 27/08/2026 |
607.536 |
-1,29%
|
12,66
|
12,25
|
12,72
|
12,28
|
| 26/08/2026 |
472.374 |
1,06%
|
12,46
|
12,25
|
12,56
|
12,44
|
| 25/08/2026 |
722.030 |
2,50%
|
12,0651
|
11,985
|
12,33
|
12,31
|
| 24/08/2026 |
671.403 |
-3,73%
|
12,2603
|
11,89
|
12,31
|
12,01
|
| 21/08/2026 |
554.037 |
0,81%
|
12,573
|
12,228
|
12,6376
|
12,47
|
| 20/08/2026 |
668.530 |
-1,63%
|
12,50
|
12,28
|
12,635
|
12,37
|
| 19/08/2026 |
648.564 |
-1,53%
|
12,85
|
12,53
|
12,98
|
12,56
|
| 18/08/2026 |
887.507 |
-5,21%
|
13,0215
|
12,69
|
13,0215
|
12,73
|
| 17/08/2026 |
787.043 |
-3,52%
|
13,72
|
13,41
|
13,84
|
13,43
|
| 14/08/2026 |
1.569.201 |
6,50%
|
13,16
|
13,088
|
13,9822
|
13,92
|
| 13/08/2026 |
4.469.402 |
9,00%
|
14,8158
|
12,76
|
15,06
|
13,08
|
| 12/08/2026 |
1.378.345 |
4,89%
|
12,10
|
11,63
|
12,10
|
12,00
|
| 11/08/2026 |
651.197 |
-1,42%
|
11,80
|
11,38
|
11,85
|
11,45
|
| 10/08/2026 |
629.541 |
-2,07%
|
11,8273
|
11,59
|
12,04
|
11,60
|
| 07/08/2026 |
334.983 |
1,41%
|
11,86
|
11,68
|
11,9598
|
11,84
|
| 06/08/2026 |
476.989 |
-2,71%
|
11,9746
|
11,6001
|
12,16
|
11,68
|
| 05/08/2026 |
517.100 |
-3,03%
|
12,30
|
11,88
|
12,30
|
11,98
|
| 04/08/2026 |
583.807 |
4,92%
|
12,20
|
12,15
|
12,54
|
12,37
|
| 03/08/2026 |
670.893 |
2,17%
|
11,8157
|
11,43
|
11,83
|
11,80
|
| 31/07/2026 |
471.653 |
2,85%
|
11,03
|
11,38
|
11,665
|
11,55
|
| 30/07/2026 |
561.250 |
5,90%
|
10,81
|
10,60
|
11,255
|
11,22
|
| 29/07/2026 |
703.801 |
-4,34%
|
11,0044
|
10,45
|
11,145
|
10,60
|
| 28/07/2026 |
800.110 |
-2,56%
|
11,1105
|
10,54
|
11,151
|
11,06
|
| 27/07/2026 |
988.120 |
1,48%
|
11,28
|
10,785
|
11,43
|
11,35
|
| 24/07/2026 |
724.080 |
-3,62%
|
11,20
|
11,09
|
11,88
|
11,19
|
| 23/07/2026 |
677.213 |
-3,33%
|
11,88
|
11,44
|
12,005
|
11,60
|
| 22/07/2026 |
575.769 |
-3,77%
|
12,50
|
11,94
|
12,50
|
12,00
|
| 21/07/2026 |
690.829 |
3,78%
|
12,30
|
12,21
|
12,49
|
12,47
|
| 20/07/2026 |
703.694 |
-0,04%
|
12,21
|
11,90
|
12,305
|
12,03
|
| 17/07/2026 |
845.920 |
-1,52%
|
11,90
|
11,6988
|
12,43
|
12,03
|
| 16/07/2026 |
1.084.331 |
-6,27%
|
12,64
|
12,11
|
12,84
|
12,20
|
| 15/07/2026 |
740.036 |
-4,97%
|
13,81
|
12,66
|
13,88
|
12,99
|
| 14/07/2026 |
669.490 |
0,00%
|
13,41
|
13,41
|
13,955
|
13,67
|
| 13/07/2026 |
1.239.633 |
-2,78%
|
14,0665
|
13,47
|
14,0665
|
13,67
|
| 10/07/2026 |
684.845 |
-0,64%
|
14,14
|
13,885
|
14,17
|
14,05
|
| 09/07/2026 |
511.557 |
2,95%
|
13,83
|
13,83
|
14,325
|
14,14
|
| 08/07/2026 |
950.517 |
2,16%
|
13,20
|
13,17
|
13,76
|
13,73
|
| 07/07/2026 |
1.193.441 |
-3,87%
|
13,61
|
13,21
|
13,875
|
13,43
|
| 06/07/2026 |
1.093.951 |
-0,92%
|
14,22
|
13,87
|
14,58
|
13,95
|
| 02/07/2026 |
1.787.131 |
-10,90%
|
15,90
|
13,78
|
15,90
|
14,07
|
| 01/07/2026 |
1.104.650 |
-3,40%
|
16,00
|
15,625
|
16,27
|
15,78
|
| 30/06/2026 |
1.680.568 |
3,62%
|
15,74
|
15,53
|
16,49
|
16,33
|
| 29/06/2026 |
1.539.549 |
5,74%
|
14,95
|
14,611
|
15,775
|
15,76
|
| 26/06/2026 |
1.039.175 |
0,27%
|
14,44
|
14,242
|
15,12
|
14,90
|
| 25/06/2026 |
1.046.757 |
2,13%
|
14,74
|
14,2701
|
15,055
|
14,85
|
| 24/06/2026 |
715.260 |
-0,75%
|
14,62
|
14,30
|
14,875
|
14,54
|
| 23/06/2026 |
1.272.994 |
-1,84%
|
14,10
|
14,10
|
14,87
|
14,66
|
| 18/06/2026 |
1.118.171 |
1,55%
|
15,1545
|
14,89
|
15,39
|
14,96
|
| 17/06/2026 |
1.905.481 |
0,64%
|
14,85
|
14,815
|
15,44
|
14,85
|
| 16/06/2026 |
897.993 |
-1,76%
|
14,83
|
14,63
|
15,26
|
14,80
|
| 15/06/2026 |
1.386.184 |
0,77%
|
15,4991
|
14,90
|
15,54
|
15,07
|
| 12/06/2026 |
1.291.430 |
2,90%
|
14,74
|
14,29
|
15,11
|
14,93
|
| 11/06/2026 |
1.682.233 |
7,67%
|
13,61
|
13,61
|
14,535
|
14,51
|
| 10/06/2026 |
1.143.457 |
0,63%
|
13,12
|
13,12
|
13,99
|
13,50
|
| 09/06/2026 |
1.813.352 |
-4,90%
|
14,10
|
13,01
|
14,312
|
13,41
|
| 08/06/2026 |
1.750.616 |
6,18%
|
13,75
|
13,4201
|
14,35
|
14,09
|
| 05/06/2026 |
2.209.460 |
-9,14%
|
14,38
|
13,21
|
14,5807
|
13,27
|
| 04/06/2026 |
2.021.575 |
-0,31%
|
14,1997
|
14,06
|
14,6599
|
14,61
|
| 03/06/2026 |
2.795.521 |
-5,65%
|
15,29
|
14,575
|
15,56
|
14,66
|
| 02/06/2026 |
2.852.971 |
-1,49%
|
15,58
|
15,575
|
16,3775
|
15,58
|
