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 > >>
09/10/2023	24.755	-0,15%	84,72	82,17	86,795	85,76
06/10/2023	36.796	0,54%	85,935	84,64	88,37	85,89
05/10/2023	31.662	-6,71%	91,37	85,09	92,4599	85,43
04/10/2023	14.447	2,31%	91,81	90,305	92,4599	92,08
03/10/2023	40.548	-11,94%	99,00	89,00	98,5152	89,94
02/10/2023	21.042	0,46%	102,52	101,435	104,27	102,13
29/09/2023	16.115	-1,72%	102,17	100,475	104,82	101,66
28/09/2023	18.147	3,97%	100,00	100,79	104,72	103,44
27/09/2023	24.435	0,30%	100,82	96,77	101,77	99,49
26/09/2023	21.079	-1,90%	101,99	98,36	100,88	99,19
25/09/2023	16.872	-0,53%	100,02	100,02	103,40	101,11
22/09/2023	23.730	-0,18%	102,84	99,6001	102,92	101,65
21/09/2023	21.667	-3,38%	111,105	99,8003	104,42	101,83
20/09/2023	17.185	-2,14%	111,105	105,26	111,1054	105,39
19/09/2023	26.196	-3,57%	110,55	107,24	112,3599	107,69
18/09/2023	20.850	-1,41%	112,16	110,79	114,32	111,68
15/09/2023	24.305	-3,11%	114,60	109,625	115,00	113,28
14/09/2023	16.141	1,10%	116,76	114,91	119,82	116,92
13/09/2023	15.985	-3,56%	122,44	114,45	120,4984	115,65
12/09/2023	16.892	-2,55%	122,44	119,32	124,85	119,92
11/09/2023	13.942	0,31%	124,00	122,60	124,8888	123,06
08/09/2023	19.319	-0,84%	121,82	121,235	127,9899	122,68
07/09/2023	21.169	0,21%	123,31	118,25	125,02	123,72
06/09/2023	25.569	2,75%	121,58	118,9316	123,65	123,46
05/09/2023	49.041	-4,14%	123,94	116,085	122,49	120,16
04/09/2023	45.210	5,48%	119,02	116,28	126,21	125,35
01/09/2023	45.210	5,48%	119,02	116,28	126,21	125,35
31/08/2023	48.828	2,55%	105,00	114,28	119,83	118,84
30/08/2023	72.498	15,44%	95,05	102,55	116,71	115,88
29/08/2023	27.159	5,24%	95,05	94,65	101,20	100,38
28/08/2023	24.138	1,29%	94,98	92,75	96,065	95,38
25/08/2023	37.194	-0,23%	95,925	89,625	95,935	94,17
24/08/2023	20.810	-1,64%	96,91	94,05	96,99	94,39
23/08/2023	15.230	3,65%	92,06	93,545	96,91	95,96
22/08/2023	19.788	0,91%	91,94	90,75	94,21	92,58
21/08/2023	36.780	-2,55%	95,37	90,085	94,60	91,75
18/08/2023	22.202	2,63%	100,52	89,77	95,36	94,15
17/08/2023	33.880	-8,65%	100,52	91,27	100,295	91,74
16/08/2023	10.561	-4,38%	104,81	100,77	105,31	100,43
15/08/2023	10.126	-0,13%	104,80	102,3001	105,17	105,03
14/08/2023	21.208	1,58%	102,32	102,2573	105,98	105,17
11/08/2023	12.122	-2,12%	106,59	102,97	106,09	103,53
10/08/2023	8.535	-0,74%	107,00	104,00	108,52	105,77
09/08/2023	11.159	-0,85%	104,90	104,59	109,00	106,56
08/08/2023	10.083	0,67%	104,12	104,1995	107,75	107,47
07/08/2023	12.863	2,16%	105,70	103,835	106,735	106,75
04/08/2023	15.982	3,14%	102,70	101,6638	106,58	104,49
03/08/2023	18.517	-4,37%	105,15	99,02	105,40	101,31
02/08/2023	14.763	-2,31%	106,715	103,34	107,205	105,94
01/08/2023	11.456	1,71%	106,04	106,652	109,99	108,44
31/07/2023	23.406	-0,53%	101,45	103,2401	107,64	106,62
28/07/2023	23.434	7,01%	101,45	102,20	107,75	107,19
27/07/2023	16.880	0,34%	100,88	99,385	102,285	100,17
26/07/2023	19.445	-0,62%	100,45	98,67	101,05	99,83
25/07/2023	17.495	-0,13%	101,99	100,34	103,88	100,45
24/07/2023	22.920	0,92%	99,71	98,2123	101,70	100,58
21/07/2023	28.173	-2,04%	102,79	98,95	104,15	99,66
20/07/2023	23.637	-5,10%	106,53	100,472	105,91	101,74
19/07/2023	18.495	-1,79%	108,02	106,47	108,89	107,21
18/07/2023	20.189	0,04%	108,005	108,03	110,15	109,16
17/07/2023	18.450	-0,06%	108,08	107,725	110,96	109,12
14/07/2023	17.350	1,78%	107,67	106,8982	109,35	109,06
13/07/2023	33.747	2,10%	101,05	102,77	107,8405	107,15
12/07/2023	28.491	5,40%	101,05	100,531	105,05	104,95
11/07/2023	35.443	4,95%	96,56	95,60	101,951	99,57
10/07/2023	17.022	2,41%	94,51	93,535	96,76	94,87
07/07/2023	31.494	1,19%	94,135	91,3131	95,09	92,64
06/07/2023	26.238	-4,23%	94,135	89,6701	93,45	91,55
05/07/2023	17.489	0,40%	93,79	93,96	96,11	95,59
04/07/2023	13.713	-4,32%	95,39	94,1401	98,94	94,92
03/07/2023	13.713	-4,32%	95,39	94,1401	98,94	94,92
30/06/2023	32.923	4,44%	95,39	95,01	100,65	99,21
29/06/2023	28.040	-1,99%	96,95	94,20	97,395	94,99
28/06/2023	32.773	2,33%	94,69	93,04	99,7041	96,92
27/06/2023	36.131	3,96%	90,51	92,47	95,53	94,71
26/06/2023	26.767	-1,33%	92,40	90,95	95,47	91,10
23/06/2023	21.904	-1,17%	92,04	91,20	95,00	92,33
22/06/2023	25.733	-5,95%	98,65	93,15	99,17	93,42
21/06/2023	43.837	-0,20%	98,85	98,99	102,79	99,33
20/06/2023	16.771	1,75%	98,23	98,51	101,3499	99,53
19/06/2023	21.855	-1,63%	100,88	96,93	101,4468	97,82
16/06/2023	21.855	-1,63%	100,88	96,93	101,4468	97,82
15/06/2023	25.832	0,61%	100,53	98,58	100,75	99,44
14/06/2023	20.175	-1,99%	100,66	96,94	102,2743	98,84
13/06/2023	36.485	3,87%	90,01	90,99	102,9983	100,85
12/06/2023	26.345	6,74%	90,01	90,99	97,62	97,09
09/06/2023	8.504	-0,04%	90,025	89,50	91,46	90,96
08/06/2023	18.276	0,84%	89,98	89,01	91,73	91,00
07/06/2023	54.199	-0,40%	92,89	89,755	93,19	90,24
06/06/2023	51.499	1,29%	90,25	90,52	93,50	90,60
05/06/2023	12.518	1,45%	87,06	86,98	90,4099	89,45
02/06/2023	22.055	3,61%	85,87	85,00	89,62	88,169
01/06/2023	26.423	1,26%	82,45	82,1773	86,75	85,02
31/05/2023	26.565	1,11%	93,25	91,815	95,00	93,83
30/05/2023	26.565	1,11%	93,25	91,815	95,00	93,83
29/05/2023	24.442	1,05%	90,82	88,60	93,18	92,80
26/05/2023	24.442	1,05%	90,82	88,60	93,18	92,80
25/05/2023	20.250	4,51%	89,58	89,15	92,4899	91,84
24/05/2023	26.113	-1,97%	89,44	86,62	89,97	87,88
23/05/2023	25.157	-1,14%	90,42	88,78	91,72	89,65