Hovnanian Enterprises Inc Class A (HOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-3,16%	183,15	182,00	192,67	183,00
17/07/2024	48.666	-3,16%	183,15	182,00	192,67	183,00
16/07/2024	106.466	14,31%	168,97	168,97	189,86	188,98
15/07/2024	30.763	4,18%	159,57	157,9847	167,245	165,33
12/07/2024	55.175	1,76%	158,54	157,455	163,356	158,70
11/07/2024	53.329	11,10%	141,30	147,0168	157,22	155,95
10/07/2024	43.243	0,14%	141,45	138,00	142,5811	140,37
09/07/2024	28.145	-1,05%	141,45	139,97	143,225	140,17
08/07/2024	29.900	3,37%	138,45	139,50	142,41	141,66
05/07/2024	27.764	-0,88%	138,95	136,41	139,65	137,04
04/07/2024	32.128	1,03%	135,55	136,11	140,42	138,26
03/07/2024	32.128	1,03%	135,55	136,11	140,42	138,26
02/07/2024	27.577	-1,35%	137,45	134,05	137,53	136,85
01/07/2024	64.497	-2,26%	143,30	133,72	142,30	138,72
28/06/2024	53.725	1,29%	143,46	139,42	145,47	141,79
27/06/2024	19.405	0,11%	140,10	136,835	140,00	139,99
26/06/2024	18.468	0,14%	138,05	139,09	140,98	139,39
25/06/2024	20.301	-3,13%	142,63	138,105	142,71	139,19
24/06/2024	38.205	1,15%	142,30	141,6414	149,592	143,69
21/06/2024	29.757	0,25%	144,51	138,32	144,06	142,31
20/06/2024	46.353	-1,83%	144,51	140,6887	149,45	141,96
19/06/2024	49.515	-4,02%	153,10	144,65	152,24	147,52
18/06/2024	48.687	-5,91%	153,10	144,65	152,24	144,61
17/06/2024	41.353	4,01%	148,40	147,27	156,53	153,69
14/06/2024	20.808	-3,81%	150,61	147,6087	151,64	147,77
13/06/2024	26.836	1,04%	153,18	148,59	154,63	153,62
12/06/2024	45.322	4,10%	152,00	151,00	158,75	152,04
11/06/2024	23.449	-3,53%	149,25	144,87	148,1281	146,05
10/06/2024	27.267	2,19%	145,45	145,94	153,7099	151,40
07/06/2024	47.592	-7,89%	157,85	147,30	157,865	148,16
06/06/2024	43.277	4,90%	151,76	151,2845	160,81	160,85
05/06/2024	20.350	2,60%	151,40	150,26	153,79	152,88
04/06/2024	61.584	-2,93%	152,73	147,365	153,27	149,00
03/06/2024	43.240	6,76%	144,12	145,30	153,985	153,50
31/05/2024	52.117	0,78%	144,12	142,09	146,84	143,78
30/05/2024	30.798	1,42%	141,98	140,03	142,5429	142,67
29/05/2024	39.095	-3,00%	144,11	139,09	144,15	140,67
28/05/2024	45.262	3,94%	140,10	139,20	146,385	145,02
27/05/2024	0	-1,45%	150,81	139,30	144,60	139,52
24/05/2024	51.675	-1,45%	150,81	139,30	144,60	139,52
23/05/2024	50.580	-4,70%	150,81	140,7833	166,82	141,57
22/05/2024	121.767	-12,16%	168,81	142,1226	166,82	148,5399
21/05/2024	19.178	-1,56%	170,39	166,09	171,10	169,10
20/05/2024	15.751	-0,21%	172,76	171,67	174,4704	171,78
17/05/2024	14.973	-0,80%	172,43	170,34	174,568	172,14
16/05/2024	32.357	-5,26%	181,73	173,76	183,98	173,53
15/05/2024	49.198	6,53%	175,00	175,00	184,315	183,62
14/05/2024	25.726	1,99%	171,45	168,53	173,455	172,36
13/05/2024	18.200	-0,47%	171,15	167,4394	171,48	169,00
10/05/2024	21.376	1,14%	167,57	166,5269	170,00	169,80
09/05/2024	30.522	6,46%	156,71	158,07	167,835	167,89
08/05/2024	12.017	-1,28%	157,30	155,125	158,90	157,70
07/05/2024	20.245	-2,19%	162,00	160,09	164,275	159,75
06/05/2024	20.012	3,49%	159,80	159,50	164,07	163,32
03/05/2024	24.328	3,04%	159,76	156,28	163,505	157,82
02/05/2024	16.133	2,06%	151,02	147,48	153,43	153,43
01/05/2024	22.947	1,69%	148,11	146,45	155,30	150,33
30/04/2024	29.589	-2,62%	151,46	146,29	150,525	147,829
29/04/2024	15.048	1,19%	151,46	149,20	151,55	151,80
26/04/2024	11.338	2,42%	148,68	148,7791	152,49	150,01
25/04/2024	18.967	-1,51%	143,00	140,47	146,46	146,47
24/04/2024	24.388	-1,03%	148,84	146,3301	153,135	148,71
23/04/2024	27.800	8,19%	139,00	140,86	150,13	150,25
22/04/2024	36.119	6,62%	133,09	130,26	139,7395	138,88
19/04/2024	33.632	0,95%	126,42	125,63	131,31	130,26
18/04/2024	43.724	0,41%	132,03	128,32	136,99	129,03
17/04/2024	16.209	-3,18%	132,55	128,50	135,94	128,50
16/04/2024	27.630	-0,99%	133,29	129,82	134,75	132,72
15/04/2024	80.827	-5,36%	142,63	131,2201	143,60	134,05
12/04/2024	25.431	-3,05%	142,63	140,53	146,12	141,64
11/04/2024	22.283	1,02%	144,53	141,75	146,035	146,09
10/04/2024	41.584	-2,14%	138,60	138,33	145,44	144,61
09/04/2024	31.854	-2,15%	150,81	146,88	150,36	147,77
08/04/2024	21.479	-0,91%	153,20	150,48	155,22	151,01
05/04/2024	40.120	4,51%	155,535	147,065	154,033	152,40
04/04/2024	23.656	-5,38%	155,535	145,80	159,04	145,83
03/04/2024	15.141	3,04%	146,975	150,98	154,50	154,12
02/04/2024	33.727	-3,50%	153,76	144,51	151,25	149,57
01/04/2024	23.165	-1,24%	157,63	152,19	158,16	154,99
28/03/2024	37.965	2,54%	154,00	153,7801	161,9999	156,94
27/03/2024	43.306	6,92%	143,66	142,14	153,35	153,06
26/03/2024	23.709	-0,85%	144,97	143,04	146,0387	143,15
25/03/2024	27.641	-0,99%	146,60	144,36	148,29	144,37
22/03/2024	14.752	-4,47%	150,59	145,671	150,56	145,82
21/03/2024	23.943	-0,23%	155,79	153,78	158,04	152,64
20/03/2024	34.342	5,37%	144,08	142,7688	153,74	152,99
19/03/2024	44.089	8,19%	133,20	133,51	145,43	145,19
18/03/2024	28.188	1,65%	130,30	128,50	135,4127	134,215
15/03/2024	32.140	-3,82%	137,36	130,50	137,975	132,04
14/03/2024	64.861	-6,43%	141,02	135,34	149,49	137,28
13/03/2024	26.135	0,29%	141,02	144,03	149,49	146,71
12/03/2024	34.364	3,00%	144,05	140,42	147,585	146,29
11/03/2024	35.485	-2,14%	144,05	140,60	143,9999	142,03
08/03/2024	41.495	-2,38%	153,87	144,00	152,00	145,14
07/03/2024	46.603	-1,48%	153,87	148,48	157,4396	148,68
06/03/2024	21.992	1,37%	151,50	149,16	153,315	150,92
05/03/2024	37.744	-4,72%	154,74	148,915	158,1975	148,88
04/03/2024	43.863	-4,81%	165,15	156,35	166,67	156,25
01/03/2024	36.494	4,78%	155,31	153,70	164,10	164,14
29/02/2024	31.464	8,94%	146,70	144,2405	156,589	156,66