BiG | O banco que entende os seus valores.

Harmonic Inc (HLIT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/02/2025	0	2,76%	9,23	9,995	10,46	10,06
14/02/2025	1.601.972	2,76%	9,23	9,995	10,46	10,2399
13/02/2025	1.292.181	2,94%	9,23	9,57	9,92	9,79
12/02/2025	1.403.343	1,16%	9,23	9,225	9,76	9,51
11/02/2025	5.006.823	-15,11%	8,49	8,42	9,99	9,42
10/02/2025	1.142.177	-0,09%	11,54	11,045	11,24	11,12
07/02/2025	830.757	-1,94%	11,54	11,085	11,41	11,13
06/02/2025	709.788	-0,44%	11,54	11,24	11,51	11,35
05/02/2025	619.287	1,88%	11,54	11,20	11,469	11,40
04/02/2025	513.787	1,73%	11,54	11,02	11,265	11,19
03/02/2025	657.814	-2,48%	11,54	10,91	11,15	11,00
31/01/2025	582.163	-0,62%	11,54	11,245	11,555	11,28
30/01/2025	985.716	-0,35%	11,54	11,305	11,82	11,35
29/01/2025	569.943	-1,47%	11,53	11,38	11,60	11,39
28/01/2025	557.300	0,00%	11,60	11,445	11,67	11,56
27/01/2025	892.155	-2,37%	11,64	11,455	11,85	11,56
24/01/2025	570.164	-3,27%	12,27	11,84	12,20	11,84
23/01/2025	889.984	-0,33%	12,27	12,14	12,35	12,24
22/01/2025	986.537	-1,37%	12,38	12,245	12,62	12,28
21/01/2025	947.590	0,40%	12,57	12,43	12,66	12,45
20/01/2025	0	-0,16%	12,57	12,225	12,58	12,40
17/01/2025	713.130	-0,16%	12,57	12,225	12,58	12,40
16/01/2025	365.952	-0,32%	12,70	12,41	12,64	12,42
15/01/2025	438.286	0,81%	12,70	12,45	12,74	12,46
14/01/2025	435.148	-0,64%	12,55	12,30	12,60	12,36
13/01/2025	485.192	0,00%	12,35	12,275	12,49	12,44
10/01/2025	582.244	-6,96%	13,15	12,435	13,05	12,44
09/01/2025	1.009.973	2,49%	13,15	13,11	13,41	13,37
08/01/2025	804.656	0,98%	13,15	13,11	13,41	13,37
07/01/2025	555.404	-1,93%	13,33	13,21	13,675	13,24
06/01/2025	669.938	-0,37%	13,33	13,455	13,675	13,50
03/01/2025	1.022.688	3,59%	13,33	13,08	13,60	13,55
02/01/2025	613.022	-1,13%	13,33	12,99	13,45	13,08
31/12/2024	0	-0,08%	13,33	13,18	13,43	13,23
30/12/2024	648.995	-1,56%	13,30	13,04	13,42	13,23
27/12/2024	491.609	-1,83%	13,39	13,3033	13,65	13,45
26/12/2024	542.559	1,94%	13,39	13,40	13,75	13,70
24/12/2024	0	1,50%	13,39	13,3016	13,48	13,44
23/12/2024	590.948	0,23%	13,00	13,16	13,47	13,35
20/12/2024	580.712	0,57%	13,00	12,94	13,44	13,32
19/12/2024	989.999	3,51%	12,94	12,83	13,34	13,26
18/12/2024	0	-3,10%	13,33	12,705	13,50	12,81
17/12/2024	861.792	-1,05%	13,33	13,19	13,38	13,22
16/12/2024	989.315	1,37%	13,20	13,16	13,45	13,36
13/12/2024	991.520	-1,35%	13,25	13,045	13,45	13,18
12/12/2024	1.521.711	0,83%	13,25	13,25	13,70	13,36
11/12/2024	693.801	2,40%	12,93	13,00	13,28	13,25
10/12/2024	626.296	-0,46%	12,93	12,7861	13,02	12,94
09/12/2024	355.628	0,85%	12,93	12,72	13,05	13,00
06/12/2024	274.100	0,47%	12,93	12,88	13,095	12,89
05/12/2024	359.011	-1,08%	12,96	12,795	13,085	12,83
04/12/2024	529.543	0,47%	12,93	12,89	13,34	12,97
03/12/2024	384.376	-0,23%	12,93	12,822	12,97	12,91
02/12/2024	599.964	0,94%	12,85	12,71	12,995	12,94
29/11/2024	352.725	2,47%	12,56	12,26	12,87	12,82
28/11/2024	435.850	-1,28%	12,58	12,32	12,60	12,56
27/11/2024	418.392	0,64%	12,34	12,33	12,60	12,56
26/11/2024	366.967	0,73%	12,58	12,31	12,81	12,48
25/11/2024	843.470	-0,63%	12,6268	12,37	12,81	12,39
22/11/2024	444.322	0,65%	12,11	12,08	12,6205	12,47
21/11/2024	1.014.674	2,57%	12,21	12,05	12,44	12,39
20/11/2024	428.902	-1,07%	12,21	11,53	12,28	12,08
19/11/2024	590.678	2,18%	12,50	11,531	12,50	12,21
18/11/2024	577.382	0,25%	12,43	11,932	12,59	11,95
15/11/2024	1.055.453	-3,87%	12,40	11,86	12,44	11,92
14/11/2024	597.442	0,65%	12,58	12,02	12,59	12,40
13/11/2024	876.861	-2,07%	12,43	12,26	12,73	12,32
12/11/2024	675.644	0,32%	12,20	12,12	12,60	12,58
11/11/2024	742.856	4,07%	12,32	12,11	12,585	12,54
08/11/2024	1.131.788	0,84%	12,02	11,8265	12,3099	12,05
07/11/2024	563.688	-0,58%	12,01	11,4992	12,22	11,95
06/11/2024	881.442	3,35%	11,08	11,02	12,15	12,02
05/11/2024	950.644	%	11,08	11,09	11,739	11,63
04/11/2024	843.285	%	10,90	10,88	11,40	11,12
01/11/2024	1.366.833	%	11,54	10,825	11,155	10,96
31/10/2024	1.697.119	%	11,54	10,9106	11,545	11,09
30/10/2024	1.670.421	%	11,13	11,06	11,62	11,58
29/10/2024	4.959.978	%	14,54	10,40	11,57	11,10
28/10/2024	1.748.927	%	14,54	14,69	15,46	14,82
25/10/2024	590.284	%	14,54	14,71	14,91	14,78
24/10/2024	411.763	%	14,54	14,42	14,7057	14,70
23/10/2024	338.772	%	14,54	14,2131	14,59	14,54
22/10/2024	358.961	%	14,40	14,30	14,5099	14,19
21/10/2024	356.940	%	14,40	14,30	14,5099	14,37
18/10/2024	295.865	%	14,30	14,24	14,505	14,27
17/10/2024	291.272	%	14,30	14,24	14,505	14,43
16/10/2024	417.883	%	14,28	14,165	14,34	14,30
15/10/2024	323.976	%	13,71	13,57	13,79	13,78
14/10/2024	315.347	%	13,71	13,57	13,785	13,78
11/10/2024	276.974	%	13,46	13,46	13,685	13,67
10/10/2024	414.184	%	13,31	13,36	13,5541	13,46
09/10/2024	557.119	%	13,31	13,2899	13,71	13,37
08/10/2024	546.130	%	13,31	13,2899	13,71	13,37
07/10/2024	739.275	%	13,63	13,195	13,71	13,24
04/10/2024	549.793	%	13,76	13,55	13,85	13,73
03/10/2024	537.191	%	13,76	13,55	13,84	13,73
02/10/2024	453.306	%	13,84	13,80	14,05	13,89
01/10/2024	573.179	%	14,40	14,315	14,75	14,485
30/09/2024	564.736	%	14,40	14,315	14,75	14,57
27/09/2024	801.380	%	14,41	14,465	14,78	14,49