Harmonic Inc (HLIT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	527.964	-1,68%	16,67	16,33	16,68	16,41
19-05-2023	440.536	-0,83%	16,92	16,67	16,97	16,69
18-05-2023	684.555	1,69%	16,47	16,3641	16,8475	16,83
17-05-2023	712.122	1,04%	16,50	16,2611	16,60	16,55
16-05-2023	571.475	-0,67%	16,42	16,36	16,59	16,38
15-05-2023	876.501	1,60%	16,25	16,23	16,55	16,49
12-05-2023	741.976	2,08%	15,97	15,97	16,24	16,23
11-05-2023	705.177	-1,12%	16,09	15,67	16,275	15,90
10-05-2023	2.151.098	-0,62%	16,28	15,83	16,30	16,08
09-05-2023	2.992.881	20,03%	14,86	13,93	16,265	16,18
08-05-2023	894.788	0,07%	13,46	13,31	13,60	13,48
05-05-2023	628.294	-0,30%	13,52	13,365	13,61	13,47
04-05-2023	415.862	0,75%	13,37	13,31	13,635	13,51
03-05-2023	805.308	-4,01%	13,91	13,36	13,91	13,41
02-05-2023	733.623	-1,48%	14,17	13,82	14,22	13,97
01-05-2023	438.394	0,64%	14,01	14,00	14,31	14,18
28-04-2023	736.777	2,18%	13,74	13,74	14,13	14,09
27-04-2023	828.556	-0,15%	13,90	13,49	13,93	13,79
26-04-2023	1.119.304	-0,72%	13,90	13,7447	14,04	13,81
25-04-2023	473.106	-2,80%	14,16	13,845	14,195	13,91
24-04-2023	389.952	1,06%	14,16	14,1399	14,32	14,31
21-04-2023	547.024	-1,19%	14,29	14,145	14,37	14,16
20-04-2023	707.707	-2,72%	14,60	14,22	14,69	14,33
19-04-2023	2.147.446	-5,03%	15,32	14,475	15,38	14,73
18-04-2023	973.824	-0,32%	15,57	15,19	15,725	15,51
17-04-2023	689.591	-1,52%	15,80	15,555	15,91	15,56
14-04-2023	1.068.376	0,96%	15,65	15,59	15,99	15,80
13-04-2023	817.671	1,16%	15,51	15,33	15,79	15,65
12-04-2023	1.137.246	-0,26%	15,60	15,43	15,885	15,47
11-04-2023	1.158.976	0,07%	15,37	15,12	15,63	15,51
10-04-2023	2.988.687	6,09%	14,64	14,58	15,66	15,50
06-04-2023	1.124.512	0,00%	14,45	14,195	14,77	14,61
05-04-2023	972.618	0,41%	14,46	14,33	14,66	14,61
04-04-2023	663.323	0,48%	14,57	14,36	14,61	14,55
03-04-2023	521.682	-0,75%	14,50	14,13	14,55	14,48
31-03-2023	1.058.364	2,24%	14,29	14,25	14,635	14,59
30-03-2023	642.966	2,22%	14,13	14,0411	14,29	14,27
29-03-2023	518.849	-0,36%	14,09	13,855	14,10	13,96
28-03-2023	1.815.427	-0,50%	13,97	13,79	14,02	14,01
27-03-2023	487.044	-0,21%	14,16	13,75	14,21	14,08
24-03-2023	568.015	0,93%	13,89	13,80	14,15	14,11
23-03-2023	926.493	0,65%	13,96	13,75	14,3575	13,98
22-03-2023	1.070.042	-3,34%	14,29	13,865	14,315	13,89
21-03-2023	2.110.231	9,78%	14,23	14,025	14,75	14,37
20-03-2023	987.965	5,65%	12,43	12,36	13,125	13,09
17-03-2023	1.370.237	-1,90%	12,63	12,305	12,75	12,39
16-03-2023	812.671	0,72%	12,37	11,99	12,695	12,63
15-03-2023	1.283.350	2,03%	12,09	12,08	12,76	12,54
14-03-2023	565.458	2,67%	12,23	12,15	12,615	12,29
13-03-2023	683.586	-2,13%	12,09	11,95	12,255	11,97
10-03-2023	511.106	-1,45%	12,45	12,15	12,525	12,23
09-03-2023	727.296	-4,17%	12,96	12,36	13,16	12,41
08-03-2023	763.546	4,02%	12,53	12,33	13,00	12,95
07-03-2023	847.982	-1,74%	12,67	12,245	12,67	12,45
06-03-2023	907.996	-0,71%	12,82	12,64	13,18	12,67
03-03-2023	1.386.629	0,00%	12,95	12,74	13,025	12,76
02-03-2023	692.783	-2,22%	12,99	12,725	13,02	12,76
01-03-2023	574.871	-1,06%	13,25	12,975	13,37	13,05
28-02-2023	675.794	-0,90%	13,29	13,17	13,50	13,19
27-02-2023	305.758	0,99%	13,27	13,23	13,37	13,31
24-02-2023	378.741	-1,72%	13,28	13,115	13,365	13,18
23-02-2023	563.681	1,44%	13,28	13,12	13,42	13,41
22-02-2023	546.427	1,30%	13,10	12,96	13,23	13,22
21-02-2023	876.087	-3,83%	13,49	13,005	13,64	13,05
20-02-2023	730.187	-2,58%	13,84	13,49	13,89	13,57
17-02-2023	730.187	-2,58%	13,84	13,49	13,89	13,57
16-02-2023	387.393	-0,71%	13,89	13,68	14,07	13,93
15-02-2023	477.402	1,52%	13,81	13,74	14,07	14,03
14-02-2023	426.798	-1,99%	14,02	13,75	14,135	13,82
13-02-2023	526.276	2,25%	13,79	13,735	14,12	14,10
10-02-2023	530.655	-1,99%	14,02	13,79	14,08	13,79
09-02-2023	545.889	-1,88%	14,41	14,07	14,80	14,07
08-02-2023	508.164	0,92%	14,14	14,14	14,465	14,34
07-02-2023	1.015.150	-0,98%	14,28	13,915	14,35	14,21
06-02-2023	834.600	0,42%	14,16	14,11	14,55	14,35
03-02-2023	1.662.504	-3,38%	14,60	14,24	15,19	14,2897
02-02-2023	1.477.451	7,49%	13,82	13,50	14,805	14,79
01-02-2023	1.634.270	4,48%	13,08	13,01	13,79	13,76
31-01-2023	5.326.336	-7,25%	12,95	12,85	13,75	13,17
30-01-2023	1.204.364	-3,73%	14,72	14,17	14,88	14,20
27-01-2023	657.726	-0,41%	14,85	14,465	14,85	14,75
26-01-2023	610.679	3,35%	14,42	14,42	14,84	14,81
25-01-2023	418.169	-0,14%	14,29	13,99	14,36	14,33
24-01-2023	351.255	-0,97%	14,63	14,28	14,63	14,35
23-01-2023	443.826	-0,41%	14,60	14,33	14,73	14,49
20-01-2023	612.414	-0,55%	14,68	14,37	14,725	14,55
19-01-2023	561.500	-4,07%	15,20	14,60	15,26	14,63
18-01-2023	556.500	-0,52%	15,35	15,14	15,53	15,25
17-01-2023	586.749	0,00%	15,32	15,21	15,588	15,33
16-01-2023	609.706	-0,78%	15,40	15,16	15,51	15,33
13-01-2023	609.706	-0,78%	15,40	15,16	15,51	15,33
12-01-2023	609.005	1,45%	15,26	15,04	15,54	15,45
11-01-2023	693.069	1,26%	15,12	15,01	15,365	15,23
10-01-2023	962.834	-0,33%	15,06	14,74	15,13	15,04
09-01-2023	1.670.406	8,95%	14,73	14,55	15,30	15,09
06-01-2023	545.950	7,14%	13,25	13,25	13,89	14,10
05-01-2023	442.364	0,08%	13,16	13,04	13,295	13,16
04-01-2023	623.603	0,31%	13,16	13,02	13,32	13,15
03-01-2023	471.314	0,08%	13,16	12,99	13,27	13,11
02-01-2023	384.966	-0,15%	13,04	12,94	13,125	13,10