Hawaiian Holdings Inc (HA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	402.284	0,00%	13,53	13,53	14,18	13,89
17/07/2024	402.284	1,98%	13,53	13,53	14,18	13,89
16/07/2024	302.036	0,30%	13,58	13,31	13,65	13,62
15/07/2024	166.838	0,30%	13,78	13,50	13,78	13,58
12/07/2024	313.460	-2,73%	13,98	13,48	13,98	13,54
11/07/2024	283.309	-1,07%	13,99	13,685	14,255	13,92
10/07/2024	257.798	1,96%	13,80	13,62	14,13	14,07
09/07/2024	291.374	6,07%	13,04	13,04	13,845	13,80
08/07/2024	262.992	3,09%	12,68	12,68	13,025	13,01
05/07/2024	214.822	1,12%	12,42	12,40	12,825	12,62
04/07/2024	121.446	0,00%	12,21	12,20	12,535	12,48
03/07/2024	121.446	2,97%	12,21	12,20	12,535	12,48
02/07/2024	163.262	-1,46%	12,33	12,12	12,54	12,12
01/07/2024	199.938	-1,05%	12,34	12,22	12,43	12,30
28/06/2024	485.519	0,89%	12,46	12,34	12,535	12,43
27/06/2024	297.406	0,16%	12,30	12,28	12,445	12,32
26/06/2024	189.894	0,33%	12,25	12,18	12,42	12,30
25/06/2024	138.100	-1,84%	12,42	12,26	12,60	12,26
24/06/2024	136.901	-1,19%	12,67	12,375	12,73	12,49
21/06/2024	231.768	-0,71%	12,72	12,60	12,775	12,64
20/06/2024	150.452	-0,16%	12,70	12,64	12,78	12,73
19/06/2024	85.173	0,00%	12,84	12,745	12,935	12,75
18/06/2024	85.173	-0,70%	12,84	12,745	12,935	12,75
17/06/2024	339.996	0,08%	12,78	12,50	12,88	12,85
14/06/2024	409.723	-1,23%	13,00	12,78	13,03	12,84
13/06/2024	411.594	-0,61%	13,01	12,825	13,07	13,00
12/06/2024	460.453	2,06%	13,43	13,07	13,359	13,38
11/06/2024	398.672	-1,43%	13,43	13,07	13,26	13,11
10/06/2024	265.553	-0,45%	13,43	13,20	13,44	13,30
07/06/2024	247.485	-0,30%	13,43	13,285	13,48	13,36
06/06/2024	354.533	-0,30%	13,43	13,275	13,47	13,40
05/06/2024	217.362	0,00%	13,43	13,35	13,49	13,44
04/06/2024	282.341	-0,81%	13,49	13,38	13,56	13,44
03/06/2024	297.124	-0,81%	13,75	13,52	13,71	13,55
31/05/2024	245.633	0,96%	13,62	13,51	13,67	13,66
30/05/2024	311.908	-1,60%	13,80	13,39	13,81	13,53
29/05/2024	190.973	0,59%	13,50	13,45	13,79	13,75
28/05/2024	257.665	-0,94%	13,72	13,63	13,86	13,67
27/05/2024	130.148	0,00%	13,46	13,46	13,845	13,80
24/05/2024	130.148	2,30%	13,46	13,46	13,845	13,80
23/05/2024	223.092	-0,59%	13,53	13,33	13,56	13,41
22/05/2024	209.292	-0,59%	13,56	13,34	13,65	13,49
21/05/2024	522.345	-0,37%	13,56	13,52	13,615	13,57
20/05/2024	191.053	0,07%	13,50	13,50	13,66	13,62
17/05/2024	257.307	0,07%	13,65	13,445	13,75	13,61
16/05/2024	200.559	-0,95%	13,70	13,525	13,75	13,60
15/05/2024	1.161.105	1,86%	13,54	13,485	13,76	13,73
14/05/2024	533.815	1,05%	13,41	13,385	13,53	13,48
13/05/2024	210.436	-0,45%	13,50	13,315	13,56	13,34
10/05/2024	458.414	2,53%	13,00	13,00	13,48	13,40
09/05/2024	357.620	-0,53%	13,14	12,905	13,20	13,07
08/05/2024	727.275	5,12%	12,25	12,8308	13,26	13,14
07/05/2024	354.282	1,79%	12,25	12,20	12,605	12,50
06/05/2024	405.590	-1,84%	12,50	12,144	12,50	12,28
03/05/2024	232.307	-0,40%	12,33	12,48	12,71	12,51
02/05/2024	564.722	-0,95%	12,33	12,505	12,80	12,56
01/05/2024	282.787	-0,16%	12,33	12,51	12,97	12,68
30/04/2024	460.853	2,34%	12,33	12,305	12,805	12,70
29/04/2024	425.676	1,14%	12,33	12,17	12,43	12,41
26/04/2024	418.097	1,24%	12,14	12,005	12,295	12,27
25/04/2024	494.593	-2,42%	12,99	12,09	12,4475	12,12
24/04/2024	868.713	-3,72%	12,99	12,01	12,63	12,42
23/04/2024	278.601	-0,66%	12,99	12,87	13,03	12,885
22/04/2024	268.789	0,15%	12,99	12,8201	13,035	12,97
19/04/2024	228.436	-0,31%	12,87	12,865	13,08	12,95
18/04/2024	1.543.609	-1,96%	13,33	12,51	13,45	12,99
17/04/2024	331.669	0,00%	13,07	13,26	13,485	13,25
16/04/2024	139.950	-0,15%	13,07	13,10	13,35	13,25
15/04/2024	275.935	2,00%	13,07	13,099	13,29	13,27
12/04/2024	493.730	-1,29%	13,14	12,80	13,18	13,03
11/04/2024	530.406	1,00%	13,14	13,02	13,345	13,20
10/04/2024	354.880	-0,99%	13,13	13,05	13,315	13,07
09/04/2024	219.576	-0,68%	13,13	13,13	13,34	13,20
08/04/2024	287.002	1,14%	13,13	13,12	13,415	13,29
05/04/2024	194.517	0,00%	13,13	13,05	13,215	13,14
04/04/2024	313.600	-1,43%	13,23	13,105	13,535	13,14
03/04/2024	379.371	0,15%	13,23	13,1699	13,475	13,33
02/04/2024	486.997	-0,08%	13,37	13,10	13,345	13,31
01/04/2024	366.213	-0,08%	13,37	13,20	13,39	13,32
28/03/2024	385.974	0,08%	13,29	13,295	13,65	13,33
27/03/2024	618.319	0,15%	13,29	13,20	13,505	13,32
26/03/2024	401.675	-1,70%	13,54	13,23	13,595	13,30
25/03/2024	237.820	1,96%	13,29	13,23	13,55	13,53
22/03/2024	292.638	-1,99%	13,54	13,201	13,54	13,27
21/03/2024	346.255	-2,24%	13,87	13,4936	13,87	13,54
20/03/2024	329.231	3,05%	13,56	13,35	13,87	13,85
19/03/2024	474.260	-1,03%	13,56	13,3007	13,64	13,44
18/03/2024	280.264	-1,09%	13,72	13,555	13,985	13,58
15/03/2024	604.841	0,00%	13,72	13,575	13,83	13,73
14/03/2024	332.921	0,00%	13,72	13,62	13,76	13,73
13/03/2024	395.872	-0,29%	13,73	13,66	13,77	13,73
12/03/2024	652.202	-0,36%	13,77	13,72	13,86	13,77
11/03/2024	450.203	-0,22%	13,98	13,75	13,88	13,82
08/03/2024	414.702	-0,36%	13,98	13,81	13,985	13,85
07/03/2024	316.906	-0,29%	13,98	13,90	13,98	13,92
06/03/2024	539.761	-0,50%	14,10	13,96	14,10	13,96
05/03/2024	455.519	-0,28%	14,02	13,99	14,29	14,03
04/03/2024	668.961	0,07%	14,10	13,98	14,16	14,07
01/03/2024	263.116	-0,35%	14,10	13,97	14,10	14,06
29/02/2024	567.835	1,15%	14,01	13,9825	14,16	14,11