Hawaiian Holdings Inc (HA)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
2.183.270 |
-7,27%
|
5,11
|
4,81
|
5,1299
|
4,91
|
06-10-2023 |
1.331.903 |
1,44%
|
5,09
|
5,085
|
5,41
|
5,295
|
05-10-2023 |
2.677.170 |
-6,95%
|
5,53
|
4,9744
|
5,53
|
5,22
|
04-10-2023 |
2.054.960 |
1,82%
|
5,59
|
5,325
|
5,89
|
5,61
|
03-10-2023 |
2.331.499 |
-4,84%
|
5,75
|
5,495
|
5,89
|
5,51
|
02-10-2023 |
11.299.253 |
-8,53%
|
6,35
|
5,705
|
6,58
|
5,79
|
29-09-2023 |
3.445.057 |
-3,06%
|
6,35
|
6,17
|
6,58
|
6,33
|
28-09-2023 |
1.059.974 |
3,16%
|
6,46
|
6,34
|
6,6199
|
6,53
|
27-09-2023 |
1.220.634 |
-0,47%
|
6,46
|
6,25
|
6,50
|
6,33
|
26-09-2023 |
1.426.325 |
-3,05%
|
6,52
|
6,275
|
6,70
|
6,36
|
25-09-2023 |
1.958.453 |
-3,81%
|
6,75
|
6,23
|
6,80
|
6,56
|
22-09-2023 |
1.601.856 |
-5,76%
|
7,33
|
6,78
|
7,3698
|
6,87
|
21-09-2023 |
1.169.880 |
-4,58%
|
7,56
|
7,285
|
7,65
|
7,29
|
20-09-2023 |
755.952 |
-0,13%
|
7,70
|
7,61
|
7,88
|
7,64
|
19-09-2023 |
1.161.333 |
-1,04%
|
7,94
|
7,605
|
7,82
|
7,65
|
18-09-2023 |
929.403 |
-2,65%
|
7,94
|
7,7001
|
7,945
|
7,73
|
15-09-2023 |
1.571.555 |
-2,22%
|
8,13
|
7,915
|
8,21
|
7,94
|
14-09-2023 |
1.336.600 |
6,42%
|
7,74
|
7,6522
|
8,14
|
8,12
|
13-09-2023 |
1.223.589 |
-3,54%
|
7,72
|
7,48
|
7,91
|
7,63
|
12-09-2023 |
1.167.398 |
5,05%
|
7,68
|
7,465
|
7,96
|
7,91
|
11-09-2023 |
918.861 |
-1,05%
|
7,68
|
7,34
|
7,735
|
7,53
|
08-09-2023 |
1.448.956 |
-0,52%
|
7,68
|
7,49
|
7,815
|
7,61
|
07-09-2023 |
961.383 |
0,92%
|
7,56
|
7,50
|
7,78
|
7,65
|
06-09-2023 |
1.397.647 |
-3,30%
|
7,80
|
7,4607
|
7,97
|
7,63
|
05-09-2023 |
1.372.651 |
-5,51%
|
8,16
|
7,74
|
8,16
|
7,89
|
04-09-2023 |
782.230 |
-2,68%
|
8,88
|
8,33
|
8,77
|
8,35
|
01-09-2023 |
782.230 |
-2,68%
|
8,88
|
8,33
|
8,77
|
8,35
|
31-08-2023 |
814.397 |
-2,17%
|
8,88
|
8,58
|
8,88
|
8,58
|
30-08-2023 |
902.201 |
-4,26%
|
8,92
|
8,755
|
9,41
|
8,77
|
29-08-2023 |
587.714 |
2,46%
|
8,87
|
8,865
|
9,41
|
9,16
|
28-08-2023 |
518.688 |
1,71%
|
8,87
|
8,79
|
9,01
|
8,94
|
25-08-2023 |
581.517 |
-0,57%
|
8,85
|
8,78
|
9,065
|
8,79
|
24-08-2023 |
640.165 |
-3,81%
|
9,20
|
8,825
|
9,23
|
8,84
|
23-08-2023 |
530.431 |
1,32%
|
9,31
|
8,985
|
9,32
|
9,19
|
22-08-2023 |
618.006 |
-1,52%
|
9,31
|
8,85
|
9,40
|
9,07
|
21-08-2023 |
455.970 |
1,66%
|
9,07
|
9,07
|
9,31
|
9,21
|
18-08-2023 |
537.765 |
-2,90%
|
9,10
|
9,045
|
9,2792
|
9,03
|
17-08-2023 |
747.643 |
0,00%
|
9,51
|
8,97
|
9,34
|
9,30
|
16-08-2023 |
556.635 |
-2,31%
|
9,51
|
9,29
|
9,73
|
9,30
|
15-08-2023 |
963.952 |
-6,02%
|
9,91
|
9,45
|
10,00
|
9,52
|
14-08-2023 |
1.180.846 |
5,74%
|
9,34
|
9,28
|
10,2299
|
10,13
|
11-08-2023 |
855.237 |
-4,20%
|
10,56
|
9,55
|
9,975
|
9,58
|
10-08-2023 |
1.093.568 |
-5,84%
|
10,56
|
9,97
|
10,63
|
10,00
|
09-08-2023 |
655.397 |
-4,15%
|
11,14
|
10,535
|
11,14
|
10,62
|
08-08-2023 |
604.375 |
3,46%
|
10,49
|
10,41
|
11,12
|
11,08
|
07-08-2023 |
726.791 |
2,29%
|
10,49
|
10,335
|
10,74
|
10,71
|
04-08-2023 |
605.574 |
1,85%
|
10,76
|
10,25
|
10,55
|
10,47
|
03-08-2023 |
934.745 |
-6,63%
|
10,76
|
10,22
|
10,76
|
10,28
|
02-08-2023 |
652.211 |
-1,17%
|
11,39
|
10,74
|
11,03
|
11,01
|
01-08-2023 |
681.795 |
-3,88%
|
11,39
|
10,88
|
11,39
|
11,14
|
31-07-2023 |
858.391 |
4,60%
|
11,07
|
10,97
|
11,61
|
11,59
|
28-07-2023 |
803.104 |
3,55%
|
10,72
|
10,715
|
11,11
|
11,08
|
27-07-2023 |
1.080.429 |
-6,47%
|
11,38
|
10,54
|
11,38
|
10,70
|
26-07-2023 |
1.180.908 |
6,82%
|
10,70
|
10,6515
|
11,5305
|
11,44
|
25-07-2023 |
1.227.925 |
-4,89%
|
11,00
|
10,545
|
11,035
|
10,71
|
24-07-2023 |
899.782 |
-2,60%
|
11,50
|
11,23
|
11,615
|
11,26
|
21-07-2023 |
1.094.066 |
-2,28%
|
11,95
|
11,50
|
12,015
|
11,56
|
20-07-2023 |
1.003.612 |
-1,00%
|
12,00
|
11,51
|
11,941
|
11,88
|
19-07-2023 |
970.615 |
4,80%
|
11,53
|
11,36
|
12,03
|
12,00
|
18-07-2023 |
711.098 |
4,85%
|
10,83
|
10,86
|
11,45
|
11,45
|
17-07-2023 |
785.866 |
0,28%
|
10,83
|
10,7552
|
11,115
|
10,92
|
14-07-2023 |
1.011.081 |
-3,46%
|
11,24
|
10,72
|
11,21
|
10,89
|
13-07-2023 |
1.033.877 |
-4,24%
|
12,09
|
11,205
|
12,09
|
11,28
|
12-07-2023 |
666.752 |
-3,28%
|
12,47
|
11,75
|
12,64
|
11,78
|
11-07-2023 |
686.495 |
-1,77%
|
12,45
|
12,165
|
12,60
|
12,18
|
10-07-2023 |
1.293.006 |
6,35%
|
11,63
|
11,5607
|
12,50
|
12,40
|
07-07-2023 |
1.415.175 |
11,47%
|
10,73
|
10,48
|
11,88
|
11,66
|
06-07-2023 |
601.042 |
-4,91%
|
10,73
|
10,29
|
10,78
|
10,46
|
05-07-2023 |
672.765 |
-0,54%
|
10,90
|
10,595
|
11,195
|
11,00
|
04-07-2023 |
354.977 |
2,04%
|
10,82
|
10,79
|
11,075
|
10,99
|
03-07-2023 |
354.977 |
2,04%
|
10,82
|
10,79
|
11,075
|
10,99
|
30-06-2023 |
697.052 |
0,65%
|
10,82
|
10,58
|
10,90
|
10,77
|
29-06-2023 |
748.952 |
2,69%
|
10,42
|
10,42
|
10,88
|
10,70
|
28-06-2023 |
851.973 |
1,66%
|
10,29
|
10,0805
|
10,535
|
10,42
|
27-06-2023 |
1.872.317 |
19,12%
|
9,64
|
8,65
|
10,285
|
10,25
|
26-06-2023 |
1.026.976 |
-11,43%
|
9,64
|
8,60
|
9,695
|
8,60
|
23-06-2023 |
716.981 |
-1,22%
|
9,62
|
9,49
|
9,755
|
9,71
|
22-06-2023 |
534.788 |
-0,20%
|
9,80
|
9,52
|
9,86
|
9,83
|
21-06-2023 |
765.861 |
0,20%
|
9,80
|
9,78
|
10,015
|
9,85
|
20-06-2023 |
1.019.839 |
0,00%
|
9,76
|
9,54
|
9,855
|
9,83
|
19-06-2023 |
1.392.432 |
0,00%
|
9,93
|
9,755
|
9,97
|
9,83
|
16-06-2023 |
1.392.432 |
0,00%
|
9,93
|
9,755
|
9,97
|
9,83
|
15-06-2023 |
688.822 |
1,76%
|
9,62
|
9,558
|
9,88
|
9,83
|
14-06-2023 |
946.198 |
-0,52%
|
9,80
|
9,49
|
9,90
|
9,66
|
13-06-2023 |
733.463 |
1,57%
|
9,68
|
9,531
|
9,835
|
9,71
|
12-06-2023 |
821.651 |
4,37%
|
9,04
|
9,285
|
9,76
|
9,56
|
09-06-2023 |
1.974.562 |
1,55%
|
9,04
|
8,98
|
9,20
|
9,16
|
08-06-2023 |
481.021 |
-0,33%
|
9,00
|
8,75
|
9,185
|
9,02
|
07-06-2023 |
478.181 |
2,49%
|
8,97
|
8,845
|
9,095
|
9,05
|
06-06-2023 |
614.648 |
4,99%
|
8,35
|
8,31
|
8,919
|
8,83
|
05-06-2023 |
414.556 |
-2,55%
|
8,55
|
8,275
|
8,60
|
8,41
|
02-06-2023 |
946.362 |
6,66%
|
8,27
|
8,16
|
8,79
|
8,629
|
01-06-2023 |
606.512 |
1,00%
|
8,27
|
7,8309
|
8,125
|
8,09
|
31-05-2023 |
481.924 |
1,49%
|
8,05
|
8,04
|
8,22
|
8,01
|
30-05-2023 |
481.924 |
1,49%
|
8,05
|
8,04
|
8,22
|
8,15
|
29-05-2023 |
632.580 |
-0,12%
|
8,05
|
7,985
|
8,225
|
8,03
|
26-05-2023 |
632.580 |
-0,12%
|
8,05
|
7,985
|
8,225
|
8,03
|
25-05-2023 |
422.992 |
0,88%
|
8,22
|
7,895
|
8,14
|
8,04
|
24-05-2023 |
510.611 |
-3,98%
|
8,22
|
7,885
|
8,23
|
7,97
|
23-05-2023 |
734.115 |
1,97%
|
8,18
|
8,18
|
8,64
|
8,30
|