Harmonic Inc (HLIT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	384.966	-0,15%	13,04	12,94	13,125	13,10
29-12-2022	351.211	1,31%	13,06	12,95	13,235	13,12
28-12-2022	384.307	-0,99%	13,06	12,87	13,10	12,95
27-12-2022	430.071	0,62%	13,02	12,98	13,21	13,08
23-12-2022	72.932	-0,45%	13,29	13,1065	13,345	13,26
22-12-2022	556.056	0,53%	13,18	13,01	13,33	13,32
21-12-2022	662.037	-0,75%	13,36	13,235	13,59	13,25
20-12-2022	466.331	-0,08%	13,36	13,205	13,52	13,35
19-12-2022	791.689	-1,33%	13,49	13,17	13,52	13,36
16-12-2022	1.253.281	-1,17%	13,58	13,33	13,71	13,54
15-12-2022	1.199.438	-3,59%	14,08	13,68	14,21	13,70
14-12-2022	2.889.428	7,73%	14,32	14,065	15,16	14,21
13-12-2022	1.037.721	-3,65%	13,95	13,17	14,105	13,19
12-12-2022	628.062	0,96%	13,60	13,295	13,725	13,69
09-12-2022	885.940	0,97%	13,41	13,255	13,635	13,56
08-12-2022	796.570	1,13%	13,44	13,37	13,77	13,43
07-12-2022	666.618	-2,50%	13,61	13,225	13,79	13,28
06-12-2022	4.419.325	1,42%	14,91	13,23	13,64	13,62
05-12-2022	7.297.502	-10,65%	14,91	13,285	14,91	13,43
02-12-2022	2.644.080	0,00%	14,89	14,724	15,295	15,03
01-12-2022	3.420.842	-2,02%	15,30	14,87	15,37	15,03
30-11-2022	2.571.098	3,72%	14,95	14,86	15,34	15,34
29-11-2022	1.627.320	-1,27%	14,95	14,48	15,09	14,79
28-11-2022	3.100.268	0,53%	14,45	14,751	15,285	14,9891
25-11-2022	1.271.965	0,61%	14,45	14,695	14,985	14,85
24-11-2022	2.611.105	2,64%	14,45	14,40	14,995	14,76
23-11-2022	2.611.105	2,64%	14,45	14,40	14,995	14,76
22-11-2022	3.256.986	0,28%	14,60	13,99	14,54	14,38
21-11-2022	2.789.485	-2,45%	14,60	14,295	14,77	14,34
18-11-2022	5.149.354	7,30%	13,91	13,91	14,91	14,70
17-11-2022	3.840.073	2,16%	13,37	13,31	13,705	13,70
16-11-2022	2.357.911	-1,83%	13,50	13,3284	13,56	13,41
15-11-2022	3.134.140	1,83%	13,54	13,56	13,92	13,655
14-11-2022	1.226.330	2,68%	13,54	13,03	13,675	13,41
11-11-2022	1.358.604	-3,62%	13,54	12,905	13,63	13,06
10-11-2022	844.287	3,12%	13,54	13,54	13,81	13,55
09-11-2022	725.207	-4,12%	13,54	13,12	13,64	13,155
08-11-2022	861.829	1,63%	13,54	13,48	14,02	13,72
07-11-2022	1.460.499	-3,19%	14,00	13,44	14,14	13,505
04-11-2022	1.100.142	-0,75%	14,30	13,81	14,435	13,945
03-11-2022	1.765.819	-3,43%	14,09	14,00	14,305	13,81
02-11-2022	1.452.234	3,03%	13,87	13,83	14,92	14,30
01-11-2022	3.445.464	-10,16%	15,60	13,63	15,80	13,88
31-10-2022	1.475.949	-1,28%	15,54	15,33	15,65	15,45
28-10-2022	798.359	2,09%	15,26	15,24	15,73	15,65
27-10-2022	946.991	-0,39%	15,49	15,175	15,555	15,33
26-10-2022	948.579	-0,65%	15,49	15,38	15,79	15,39
25-10-2022	1.043.951	2,31%	15,21	15,15	15,645	15,49
24-10-2022	794.395	1,61%	15,00	14,664	15,245	15,14
21-10-2022	857.182	2,83%	14,38	14,355	14,96	14,90
20-10-2022	1.256.022	0,48%	14,38	14,22	14,83	14,52
19-10-2022	1.763.087	1,05%	14,38	14,315	15,015	14,45
18-10-2022	1.002.915	2,18%	13,66	14,00	14,33	14,285
17-10-2022	1.469.034	3,79%	13,66	13,46	14,045	13,98
14-10-2022	1.185.493	-2,95%	13,28	13,37	14,15	13,47
13-10-2022	1.852.412	1,61%	13,28	13,15	13,98	13,88
12-10-2022	1.615.436	1,94%	13,47	13,33	13,8702	13,66
11-10-2022	1.703.525	-0,67%	13,52	13,04	13,52	13,40
10-10-2022	1.927.667	1,58%	13,28	13,08	13,525	13,49
07-10-2022	722.177	-3,42%	13,70	13,02	13,66	13,28
06-10-2022	1.942.236	3,86%	13,20	13,11	13,795	13,74
05-10-2022	1.315.922	-0,41%	13,26	13,11	13,52	13,215
04-10-2022	989.975	2,39%	13,26	13,085	13,469	13,27
03-10-2022	1.300.458	-0,84%	13,30	12,73	13,30	12,96
30-09-2022	1.409.021	3,08%	12,65	12,65	13,32	13,07
29-09-2022	944.102	-2,50%	12,85	12,41	12,87	12,675
28-09-2022	2.411.104	11,10%	11,97	11,40	13,08	13,11
27-09-2022	1.414.783	2,25%	11,34	11,62	12,07	11,80
26-09-2022	1.501.392	4,25%	11,34	11,12	11,90	11,54
23-09-2022	551.110	-3,40%	11,34	10,97	11,37	11,07
22-09-2022	620.182	-2,55%	11,68	11,312	11,75	11,46
21-09-2022	716.723	-0,68%	11,81	11,7475	12,015	11,76
20-09-2022	819.310	-1,09%	11,97	11,675	11,97	11,84
19-09-2022	941.397	0,76%	11,81	11,69	12,015	11,97
16-09-2022	2.201.730	6,07%	10,84	11,30	12,085	11,88
15-09-2022	822.983	2,66%	10,84	10,6049	11,21	11,20
14-09-2022	374.052	1,02%	10,84	10,70	10,915	10,91
13-09-2022	242.024	-2,35%	10,85	10,785	10,925	10,80
12-09-2022	343.709	0,55%	10,96	10,95	11,16	11,06
09-09-2022	307.114	-0,36%	10,96	10,99	11,25	11,00
08-09-2022	210.807	0,36%	10,96	10,88	11,065	11,04
07-09-2022	391.360	1,29%	10,89	10,825	11,02	11,00
06-09-2022	496.487	-1,27%	11,05	10,685	11,02	10,86
05-09-2022	404.018	0,27%	11,05	10,87	11,12	11,00
02-09-2022	404.018	0,27%	11,05	10,87	11,12	11,00
01-09-2022	434.035	-2,58%	11,14	10,81	11,14	10,97
31-08-2022	1.160.389	2,93%	11,06	11,05	11,325	11,26
30-08-2022	257.008	-1,09%	11,12	10,875	11,11	10,94
29-08-2022	182.143	-1,43%	11,14	11,065	11,255	11,06
26-08-2022	322.033	-1,92%	11,45	11,2019	11,455	11,22
25-08-2022	310.924	2,33%	11,24	11,27	11,44	11,44
24-08-2022	175.886	0,54%	11,08	11,04	11,245	11,18
23-08-2022	365.363	-0,63%	11,25	11,105	11,36	11,12
22-08-2022	248.892	-1,15%	11,15	11,035	11,25	11,19
19-08-2022	306.795	-1,05%	11,32	11,23	11,355	11,32
18-08-2022	699.052	2,33%	11,18	11,18	11,56	11,44
17-08-2022	200.251	-1,76%	11,38	11,07	11,38	11,18
16-08-2022	215.607	-0,83%	11,37	11,32	11,48	11,365
15-08-2022	308.853	1,96%	11,13	11,13	11,47	11,44
12-08-2022	358.021	0,72%	11,21	11,07	11,31	11,22