Hawaiian Holdings Inc (HA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	478.438	2,58%	9,93	9,93	10,315	10,32
29-12-2022	666.548	4,03%	9,75	9,66	10,09	10,06
28-12-2022	764.417	-2,32%	9,87	9,64	9,99	9,67
27-12-2022	499.283	-2,08%	10,00	9,74	10,10	9,90
23-12-2022	162.968	-0,84%	10,10	9,915	10,16	10,065
22-12-2022	827.909	-4,87%	10,50	9,88	10,5598	10,15
21-12-2022	524.481	-1,02%	10,87	10,64	10,94	10,67
20-12-2022	700.992	-4,60%	11,20	10,78	11,31	10,78
19-12-2022	704.524	-3,17%	11,66	11,20	11,66	11,30
16-12-2022	1.292.075	-4,89%	12,07	11,63	12,18	11,67
15-12-2022	409.706	-2,70%	12,40	12,265	12,595	12,27
14-12-2022	556.673	-1,02%	13,00	12,48	13,08	12,61
13-12-2022	655.413	-1,77%	13,28	12,67	13,49	12,74
12-12-2022	617.433	3,10%	12,58	12,47	13,005	12,97
09-12-2022	1.969.546	-0,79%	12,55	12,35	12,67	12,58
08-12-2022	495.407	-2,84%	13,15	12,585	13,26	12,68
07-12-2022	603.239	-4,19%	13,53	13,00	13,54	13,05
06-12-2022	1.589.659	-0,37%	13,71	13,3199	13,78	13,62
05-12-2022	1.432.692	-0,73%	13,71	13,54	13,81	13,67
02-12-2022	1.521.651	-0,86%	13,71	13,4658	13,8186	13,77
01-12-2022	1.259.259	-0,07%	13,91	13,865	14,29	13,89
30-11-2022	1.395.805	0,94%	13,74	13,57	13,915	13,90
29-11-2022	1.848.786	0,44%	13,90	13,61	13,94	13,77
28-11-2022	1.959.908	-2,42%	13,90	13,68	14,11	13,70
25-11-2022	507.046	0,65%	14,52	13,805	14,17	14,04
24-11-2022	1.036.279	1,01%	14,52	13,64	13,97	13,95
23-11-2022	1.036.279	1,01%	14,52	13,64	13,97	13,95
22-11-2022	1.406.388	-1,57%	14,52	13,695	14,05	13,81
21-11-2022	1.247.602	-1,06%	14,52	13,72	14,23	14,03
18-11-2022	1.271.990	0,14%	14,52	14,03	14,665	14,18
17-11-2022	1.399.426	-0,49%	13,95	13,80	14,18	14,16
16-11-2022	1.606.560	-5,45%	14,83	14,11	14,8299	14,23
15-11-2022	1.053.392	0,33%	14,82	14,84	15,74	15,03
14-11-2022	316.928	0,34%	14,82	14,81	15,59	14,98
11-11-2022	365.986	2,47%	14,70	14,56	15,12	14,93
10-11-2022	330.609	6,66%	13,99	14,09	14,765	14,57
09-11-2022	270.183	-3,32%	13,99	13,60	13,9999	13,67
08-11-2022	255.120	1,00%	14,07	13,88	14,30	14,14
07-11-2022	307.140	1,67%	13,95	13,48	14,025	13,99
04-11-2022	273.595	1,18%	13,67	13,545	14,07	13,76
03-11-2022	381.844	-2,02%	13,67	13,26	13,80	13,60
02-11-2022	450.156	-3,41%	14,73	13,88	14,49	13,88
01-11-2022	520.902	-0,42%	14,73	14,27	14,70	14,37
31-10-2022	297.478	0,91%	14,24	14,10	14,57	14,43
28-10-2022	579.380	3,06%	14,01	13,72	14,31	14,295
27-10-2022	511.801	-1,35%	14,30	13,80	15,01	13,87
26-10-2022	1.347.312	-7,80%	15,15	13,77	15,30	14,06
25-10-2022	861.863	-0,33%	15,15	14,85	15,37	15,25
24-10-2022	708.919	-0,20%	15,16	14,60	15,545	15,30
21-10-2022	2.344.433	8,70%	14,85	14,7801	16,14	15,305
20-10-2022	223.710	-0,85%	14,10	14,04	14,40	14,06
19-10-2022	339.038	-1,12%	14,47	14,035	14,61	14,18
18-10-2022	371.094	1,92%	14,18	13,97	14,52	14,31
17-10-2022	340.152	2,41%	14,18	13,83	14,24	14,04
14-10-2022	382.053	-3,38%	14,50	13,695	14,60	13,71
13-10-2022	421.312	3,20%	13,51	13,27	14,26	14,19
12-10-2022	274.581	4,17%	13,09	12,94	13,845	13,75
11-10-2022	368.347	-0,68%	13,50	12,92	13,87	13,20
10-10-2022	315.046	-0,52%	13,0015	13,0015	13,44	13,29
07-10-2022	430.366	-1,57%	13,61	13,0016	13,926	13,82
06-10-2022	381.088	-1,37%	14,57	13,52	14,57	14,055
05-10-2022	444.957	-0,21%	13,97	13,685	14,32	14,22
04-10-2022	468.669	7,71%	13,63	13,63	14,255	14,25
03-10-2022	400.965	0,61%	13,16	12,86	13,575	13,23
30-09-2022	269.795	-1,50%	13,80	13,14	13,57	13,15
29-09-2022	329.415	-4,91%	13,80	13,181	13,835	13,36
28-09-2022	242.109	1,66%	13,88	13,78	14,165	14,05
27-09-2022	462.644	5,18%	13,53	13,30	14,13	13,82
26-09-2022	538.886	-1,65%	13,80	13,13	13,81	13,14
23-09-2022	649.283	-4,71%	13,80	13,08	13,85	13,36
22-09-2022	490.796	-2,57%	14,28	13,80	14,32	14,02
21-09-2022	873.137	-4,70%	14,96	13,98	15,02	14,39
20-09-2022	290.886	-1,44%	15,27	14,85	15,32	15,10
19-09-2022	272.525	1,39%	14,90	14,985	15,37	15,32
16-09-2022	504.145	-4,31%	15,57	14,97	15,60	15,11
15-09-2022	411.726	0,19%	15,69	15,57	15,99	15,79
14-09-2022	358.354	4,23%	15,12	14,81	15,76	15,76
13-09-2022	470.216	-5,79%	15,43	15,04	15,57	15,12
12-09-2022	393.986	2,43%	15,50	15,77	16,3059	16,05
09-09-2022	737.112	-1,20%	15,50	15,65	16,15	15,67
08-09-2022	351.242	0,38%	15,50	15,26	16,09	15,84
07-09-2022	496.372	4,50%	15,23	15,19	15,87	15,78
06-09-2022	321.237	1,62%	15,10	14,72	15,23	15,10
05-09-2022	324.349	-0,13%	15,10	14,78	15,40	14,86
02-09-2022	324.349	-0,13%	15,10	14,78	15,40	14,86
01-09-2022	332.147	-0,73%	14,81	14,33	14,97	14,88
31-08-2022	193.891	-1,58%	15,40	14,9736	15,43	14,99
30-08-2022	199.326	-0,20%	15,33	15,02	15,4499	15,23
29-08-2022	316.127	-0,97%	15,18	15,03	15,37	15,26
26-08-2022	220.888	-4,52%	16,20	15,35	16,239	15,41
25-08-2022	390.194	4,81%	15,49	15,47	16,16	16,14
24-08-2022	236.964	2,26%	15,10	15,10	15,51	15,40
23-08-2022	420.397	0,53%	14,96	14,71	15,25	15,06
22-08-2022	489.129	-4,65%	16,39	14,54	15,28	14,98
19-08-2022	328.807	-5,08%	16,39	15,615	16,275	15,71
18-08-2022	216.904	0,55%	16,39	16,26	16,57	16,55
17-08-2022	401.031	-4,14%	16,86	16,425	16,95	16,46
16-08-2022	229.178	-0,12%	17,14	16,83	17,32	17,19
15-08-2022	262.908	1,90%	16,87	16,80	17,43	17,21
12-08-2022	218.768	1,81%	16,87	16,58	16,91	16,89