Harmonic Inc (HLIT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.104.072	-1,98%	13,04	12,80	13,16	12,90
27-02-2024	1.011.636	-1,13%	13,19	13,08	13,60	13,16
26-02-2024	680.137	0,38%	13,19	13,16	13,60	13,31
23-02-2024	559.271	-1,27%	13,41	13,16	13,54	13,26
22-02-2024	1.337.022	0,37%	13,41	13,32	13,54	13,43
21-02-2024	592.139	-0,52%	13,28	13,24	13,44	13,38
20-02-2024	831.800	-1,61%	13,60	13,385	13,68	13,45
19-02-2024	895.923	0,00%	13,60	13,415	13,79	13,67
16-02-2024	895.923	0,00%	13,60	13,415	13,79	13,67
15-02-2024	1.618.210	-2,71%	14,10	13,56	14,14	13,67
14-02-2024	1.263.708	6,12%	13,32	13,295	14,175	14,05
13-02-2024	1.067.136	-5,70%	13,46	13,1501	13,69	13,24
12-02-2024	1.260.576	2,26%	13,03	13,705	14,09	14,01
09-02-2024	1.279.965	5,39%	13,03	13,03	13,715	13,70
08-02-2024	958.037	0,46%	12,94	12,91	13,2493	13,00
07-02-2024	1.128.537	-1,30%	13,17	12,875	13,465	12,94
06-02-2024	1.370.866	2,82%	12,80	12,73	13,24	13,11
05-02-2024	1.549.552	-2,97%	13,07	12,75	13,22	12,75
02-02-2024	2.516.499	4,37%	12,58	12,48	13,305	13,14
01-02-2024	5.292.660	7,61%	11,29	11,815	12,75	12,59
31-01-2024	2.017.008	-1,27%	11,29	11,38	11,85	11,70
30-01-2024	6.553.766	1,80%	11,29	11,27	12,385	11,85
29-01-2024	1.838.173	3,47%	11,29	11,275	11,68	11,64
26-01-2024	1.161.578	0,63%	11,20	11,20	11,335	11,25
25-01-2024	1.404.589	-3,29%	11,35	11,07	11,44	11,18
24-01-2024	566.527	-0,26%	11,71	11,53	11,715	11,56
23-01-2024	1.014.436	-0,60%	11,50	11,48	12,00	11,59
22-01-2024	2.105.946	1,39%	11,50	11,305	11,67	11,66
19-01-2024	1.348.035	-2,87%	11,88	11,47	11,88	11,50
18-01-2024	846.790	-0,75%	12,00	11,75	12,00	11,84
17-01-2024	643.408	-0,42%	11,83	11,66	11,97	11,93
16-01-2024	643.696	-1,56%	12,01	11,91	12,085	11,98
15-01-2024	586.777	-0,49%	12,37	12,15	12,40	12,17
12-01-2024	586.777	-0,49%	12,37	12,15	12,40	12,17
11-01-2024	1.066.436	-1,69%	12,38	11,96	12,395	12,23
10-01-2024	909.535	-2,51%	12,69	12,33	12,73	12,44
09-01-2024	968.605	0,08%	12,47	12,525	12,79	12,76
08-01-2024	1.080.379	1,84%	12,47	12,375	12,86	12,75
05-01-2024	921.047	0,08%	12,15	12,38	12,645	12,52
04-01-2024	1.636.443	3,47%	12,15	12,03	12,58	12,51
03-01-2024	3.302.893	-8,27%	12,91	11,64	13,045	12,09
02-01-2024	1.935.672	1,07%	12,91	13,03	13,345	13,18
29-12-2023	1.624.352	0,86%	12,91	12,79	13,155	13,041
28-12-2023	1.260.014	3,03%	12,59	12,51	12,94	12,93
27-12-2023	1.235.347	0,32%	12,60	12,465	12,84	12,55
26-12-2023	619.454	1,21%	12,39	12,33	12,545	12,51
22-12-2023	918.918	0,57%	12,37	12,07	12,415	12,36
21-12-2023	3.152.987	3,36%	12,00	12,00	12,775	12,29
20-12-2023	1.811.397	3,84%	11,47	11,445	12,23	11,89
19-12-2023	1.552.419	3,43%	11,07	11,06	11,50	11,45
18-12-2023	741.652	0,91%	11,07	10,82	11,15	11,07
15-12-2023	2.400.965	0,64%	11,04	10,74	11,115	10,97
14-12-2023	2.071.600	3,61%	10,94	10,46	11,33	10,90
13-12-2023	2.041.647	3,75%	10,44	10,14	10,90	10,52
12-12-2023	880.462	-3,98%	10,51	10,11	10,54	10,14
11-12-2023	922.237	0,48%	10,19	10,27	10,63	10,56
08-12-2023	967.656	1,74%	10,19	10,06	10,65	10,51
07-12-2023	620.461	1,97%	10,19	10,049	10,48	10,33
06-12-2023	836.177	-1,27%	10,39	10,13	10,535	10,13
05-12-2023	4.330.157	-4,91%	10,77	9,755	10,77	10,26
04-12-2023	1.034.062	-3,49%	11,17	10,69	11,33	10,79
01-12-2023	541.157	1,09%	11,06	10,955	11,28	11,18
30-11-2023	646.159	-0,63%	11,21	10,91	11,255	11,06
29-11-2023	771.406	1,83%	10,93	10,93	11,175	11,13
28-11-2023	494.862	0,09%	10,88	10,78	11,02	10,93
27-11-2023	544.646	-0,46%	10,94	10,80	11,04	10,92
24-11-2023	128.761	-1,00%	10,94	10,91	11,06	10,87
23-11-2023	553.831	0,18%	10,96	10,885	11,075	10,87
22-11-2023	389.625	1,20%	10,96	10,885	11,075	10,98
21-11-2023	859.611	-0,55%	10,87	10,795	11,015	10,85
20-11-2023	954.702	-1,36%	11,10	10,82	11,17	10,91
17-11-2023	803.568	3,17%	10,81	10,63	11,15	11,06
16-11-2023	955.284	-2,37%	11,18	10,676	10,935	10,72
15-11-2023	936.985	-1,53%	11,18	10,97	11,45	10,98
14-11-2023	822.012	5,09%	10,90	10,845	11,28	11,15
13-11-2023	510.083	-1,03%	10,64	10,50	10,6657	10,61
10-11-2023	625.662	0,66%	11,00	10,475	10,83	10,72
09-11-2023	955.960	-2,29%	11,00	10,585	11,10	10,65
08-11-2023	878.301	-0,91%	10,99	10,795	11,05	10,90
07-11-2023	1.104.197	-0,27%	10,93	10,745	11,005	11,00
06-11-2023	1.228.401	1,47%	10,93	10,82	11,05	11,03
03-11-2023	1.084.414	4,52%	10,66	10,55	10,96	10,87
02-11-2023	1.063.217	-0,48%	10,53	10,23	10,805	10,40
01-11-2023	1.953.420	-3,15%	10,79	10,31	10,91	10,45
31-10-2023	3.315.632	10,89%	9,31	9,18	11,25	10,79
30-10-2023	3.081.274	-1,62%	9,98	9,66	10,02	9,73
27-10-2023	1.887.320	-1,33%	10,09	9,93	10,49	9,985
26-10-2023	2.232.071	-1,75%	10,23	10,06	10,37	10,12
25-10-2023	1.534.644	0,39%	10,62	10,19	10,49	10,30
24-10-2023	1.975.916	-2,84%	10,62	10,18	10,705	10,26
23-10-2023	1.526.770	1,93%	10,36	10,21	10,7899	10,56
20-10-2023	2.235.960	-5,22%	10,68	10,28	11,10	10,36
19-10-2023	2.180.441	3,11%	10,37	10,48	11,10	10,93
18-10-2023	1.978.868	1,83%	10,37	10,16	10,66	10,60
17-10-2023	1.060.939	-0,19%	10,40	10,195	10,55	10,41
16-10-2023	1.364.639	7,97%	9,78	9,78	10,615	10,43
13-10-2023	1.751.817	-3,69%	9,32	9,53	10,145	9,66
12-10-2023	2.700.314	7,85%	9,32	9,05	10,145	10,03
11-10-2023	825.363	-0,75%	9,38	9,27	9,47	9,30
10-10-2023	978.767	2,52%	9,02	9,20	9,59	9,37