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 > >>
28/02/2024	30.097	-0,68%	144,53	143,1842	147,16	144,32
27/02/2024	59.811	-1,76%	150,32	144,35	151,4899	145,31
26/02/2024	65.167	3,20%	152,22	144,2726	150,59	147,92
23/02/2024	51.930	-4,69%	152,22	143,25	155,91	143,33
22/02/2024	53.062	-8,31%	161,93	150,085	164,2356	150,38
21/02/2024	31.439	4,15%	157,06	157,5638	165,3096	164,00
20/02/2024	50.354	-1,95%	157,06	152,79	158,24	157,47
19/02/2024	38.380	-4,46%	163,93	160,10	165,95	160,60
16/02/2024	38.380	-4,46%	163,93	160,10	165,95	160,60
15/02/2024	32.323	3,98%	158,32	159,00	168,27	168,10
14/02/2024	25.699	4,12%	158,32	157,00	162,96	161,67
13/02/2024	44.448	-7,87%	157,98	151,05	168,51	155,27
12/02/2024	42.541	5,73%	157,45	159,75	168,51	168,53
09/02/2024	20.154	2,17%	157,45	155,42	160,17	159,39
08/02/2024	28.626	2,83%	152,41	150,52	155,93	156,01
07/02/2024	36.102	-4,03%	159,00	151,1514	159,17	151,71
06/02/2024	55.309	-4,79%	166,90	152,03	167,24	158,08
05/02/2024	31.813	-3,22%	167,91	164,23	168,995	166,03
02/02/2024	27.198	-2,13%	172,18	168,03	173,42	171,55
01/02/2024	34.720	3,74%	176,01	170,676	175,485	175,29
31/01/2024	54.036	-5,22%	176,01	168,60	177,87	168,97
30/01/2024	66.883	2,41%	175,05	173,89	183,42	178,27
29/01/2024	64.587	5,08%	167,02	165,83	174,9499	174,07
26/01/2024	56.917	4,89%	157,92	157,50	165,49	165,66
25/01/2024	26.317	5,60%	151,61	150,5942	157,90	157,94
24/01/2024	33.530	-3,00%	154,59	147,5231	155,48	147,38
23/01/2024	63.900	-6,00%	159,20	150,3125	160,05	151,93
22/01/2024	37.917	7,05%	153,80	153,83	161,988	161,62
19/01/2024	24.925	2,58%	153,28	144,00	151,19	150,97
18/01/2024	36.047	-2,61%	153,28	146,376	154,9885	147,18
17/01/2024	22.229	-0,08%	160,10	147,00	151,29	151,13
16/01/2024	64.394	-6,09%	164,50	149,17	160,9825	151,25
15/01/2024	40.313	-1,05%	164,50	160,33	165,9799	161,05
12/01/2024	40.313	-1,05%	164,50	160,33	165,9799	161,05
11/01/2024	23.156	1,47%	161,05	157,08	163,79	162,75
10/01/2024	48.827	2,11%	161,00	159,11	167,39	160,40
09/01/2024	26.031	-1,19%	155,90	156,0501	160,60	157,08
08/01/2024	38.126	3,01%	155,88	156,8692	161,455	158,97
05/01/2024	29.007	4,33%	149,28	148,20	154,10	154,32
04/01/2024	19.514	1,11%	147,61	146,91	149,9799	147,91
03/01/2024	25.970	-3,66%	157,97	145,105	149,2282	146,28
02/01/2024	32.563	-2,43%	157,97	145,6172	153,564	151,84
29/12/2023	25.025	-1,33%	157,97	154,00	158,15	155,62
28/12/2023	25.458	-0,13%	157,97	155,615	160,00	157,71
27/12/2023	20.839	1,75%	154,98	154,28	157,93	157,92
26/12/2023	22.012	1,56%	153,15	153,00	157,46	155,21
22/12/2023	24.425	0,54%	159,42	150,01	155,0454	152,82
21/12/2023	49.455	-1,55%	159,42	151,065	159,78	152,00
20/12/2023	58.440	0,01%	152,04	151,70	157,805	154,06
19/12/2023	73.648	4,67%	150,50	149,0001	156,2386	154,04
18/12/2023	57.082	-1,19%	147,01	143,06	149,235	147,27
15/12/2023	107.014	-7,71%	161,00	144,37	162,4999	148,67
14/12/2023	125.334	9,00%	140,82	149,00	161,00	161,09
13/12/2023	105.982	5,59%	140,82	132,10	148,50	147,79
12/12/2023	71.361	-0,02%	140,045	135,57	142,73	139,97
11/12/2023	92.806	0,71%	136,71	136,165	144,57	140,00
08/12/2023	105.245	6,94%	129,63	126,85	140,315	139,01
07/12/2023	66.370	9,94%	121,66	119,6663	129,86	129,99
06/12/2023	90.440	9,79%	99,72	99,4548	121,9184	118,24
05/12/2023	49.258	8,90%	99,72	99,4548	109,80	107,70
04/12/2023	39.195	3,97%	89,54	95,30	99,2238	98,90
01/12/2023	32.777	3,43%	89,54	89,06	95,265	93,50
30/11/2023	29.227	1,22%	88,44	87,78	92,1754	90,40
29/11/2023	15.675	2,75%	89,13	86,61	90,13	89,31
28/11/2023	21.636	-3,30%	90,39	86,61	91,16	86,92
27/11/2023	16.058	-1,24%	90,50	89,30	91,27	89,89
24/11/2023	5.252	-2,22%	92,03	90,7862	92,04	89,71
23/11/2023	11.350	2,22%	91,00	90,34	93,1799	91,75
22/11/2023	11.275	2,22%	91,00	90,34	93,1799	91,75
21/11/2023	14.215	-1,36%	90,44	89,55	91,41	89,76
20/11/2023	14.150	0,55%	91,45	90,0486	92,68	91,00
17/11/2023	27.455	3,06%	88,815	87,50	90,79	90,50
16/11/2023	18.933	-2,62%	91,99	87,38	92,7296	87,81
15/11/2023	25.691	-0,46%	91,47	89,555	93,00	90,17
14/11/2023	38.318	10,61%	83,95	86,32	91,43	90,59
13/11/2023	14.295	-0,97%	81,66	80,70	82,99	81,90
10/11/2023	38.698	3,92%	81,495	78,97	83,355	82,70
09/11/2023	25.027	-3,59%	83,83	78,79	83,30	79,58
08/11/2023	18.951	0,79%	80,47	81,06	82,8899	82,54
07/11/2023	31.896	2,76%	79,45	79,55	83,225	81,89
06/11/2023	23.607	-5,68%	82,13	78,90	83,7625	79,69
03/11/2023	56.474	7,63%	81,71	80,34	86,69	84,49
02/11/2023	52.582	6,27%	79,44	77,56	81,99	78,50
01/11/2023	40.746	6,32%	69,20	69,50	75,70	73,87
31/10/2023	25.133	3,66%	66,38	67,485	71,08	69,48
30/10/2023	15.583	1,01%	67,00	65,51	67,78	67,03
27/10/2023	10.591	-2,20%	67,20	65,22	67,37	66,015
26/10/2023	14.078	0,33%	67,22	66,285	68,45	67,50
25/10/2023	31.888	-2,54%	71,28	66,85	69,81	67,28
24/10/2023	17.932	-2,94%	71,28	68,51	72,31	69,03
23/10/2023	17.331	2,72%	68,72	67,85	72,31	71,12
20/10/2023	31.841	-0,85%	72,36	68,05	70,99	69,24
19/10/2023	27.758	-3,80%	75,27	69,36	74,0599	69,83
18/10/2023	35.647	-5,61%	77,99	72,40	74,98	72,59
17/10/2023	33.714	-2,36%	77,99	76,97	80,71	76,90
16/10/2023	30.486	-1,40%	81,13	76,75	81,195	78,76
13/10/2023	24.287	0,13%	80,75	79,59	82,88	79,88
12/10/2023	57.081	-5,98%	84,91	77,67	83,86	79,78
11/10/2023	21.013	-4,23%	90,67	84,33	90,88	84,85
10/10/2023	28.695	3,31%	84,72	86,6293	92,33	88,60