BiG | O banco que entende os seus valores.

Hovnanian Enterprises Inc Class A (HOV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025	95.520	-1,94%	119,00	113,715	119,805	117,03
11/07/2025	67.364	-2,04%	117,91	116,0501	125,595	119,35
10/07/2025	75.376	3,29%	114,32	113,61	125,595	121,84
09/07/2025	60.068	4,79%	110,45	109,285	119,90	117,96
08/07/2025	77.409	2,57%	113,91	108,9001	114,745	112,57
07/07/2025	54.836	-3,16%	112,265	108,9001	114,53	109,75
04/07/2025	48.801	-3,95%	116,86	111,84	116,825	113,33
03/07/2025	48.801	-3,95%	114,86	111,84	119,90	113,04
02/07/2025	82.935	3,17%	102,95	101,9251	119,90	117,41
01/07/2025	88.595	9,20%	108,04	101,9251	119,35	114,17
30/06/2025	51.718	-2,31%	109,00	104,55	109,00	104,55
27/06/2025	81.168	4,42%	101,94	99,50	111,67	107,02
26/06/2025	45.352	1,64%	103,70	99,465	104,4217	103,14
25/06/2025	54.379	-2,24%	102,84	99,39	107,1291	101,48
24/06/2025	69.694	0,43%	94,50	93,81	107,1291	103,81
23/06/2025	73.540	8,50%	94,50	93,81	103,66	103,37
20/06/2025	60.887	4,48%	92,30	90,89	96,36	95,27
19/06/2025	72.024	-2,94%	94,86	90,84	98,26	91,49
18/06/2025	71.549	-3,08%	97,68	90,84	99,08	91,69
17/06/2025	65.200	-3,50%	93,45	92,295	99,32	94,26
16/06/2025	48.669	4,86%	94,365	92,295	98,51	97,68
13/06/2025	45.354	-6,42%	96,00	91,85	101,51	93,15
12/06/2025	28.977	1,86%	107,00	94,76	107,00	99,54
11/06/2025	57.112	-7,43%	98,57	97,72	111,00	97,72
10/06/2025	64.933	7,78%	95,55	94,00	106,22	105,56
09/06/2025	49.357	4,18%	94,50	94,00	98,77	97,94
06/06/2025	28.910	-2,17%	95,37	93,43	99,14	94,01
05/06/2025	61.095	0,27%	90,495	90,495	99,14	96,09
04/06/2025	36.498	4,70%	88,895	88,085	96,75	95,83
03/06/2025	29.004	4,06%	88,68	85,98	91,825	91,53
02/06/2025	37.362	-2,57%	90,28	85,83	90,28	87,96
30/05/2025	28.238	-1,05%	93,55	89,30	93,09	90,28
29/05/2025	31.834	-0,56%	94,48	89,38	96,683	91,42
28/05/2025	28.455	-5,66%	91,78	90,75	97,60	91,93
27/05/2025	36.116	7,18%	95,00	90,95	97,56	97,44
23/05/2025	34.544	3,44%	88,925	85,75	91,0788	90,91
22/05/2025	54.065	-1,60%	96,68	86,365	100,1132	87,89
21/05/2025	73.221	-7,08%	109,70	89,29	112,3215	89,32
20/05/2025	61.023	-12,49%	109,56	95,50	114,98	96,13
19/05/2025	32.110	-1,49%	110,03	106,24	112,89	109,85
16/05/2025	18.911	3,17%	106,75	105,475	111,53	111,51
15/05/2025	15.041	1,22%	110,99	104,3212	111,99	108,08
14/05/2025	24.064	-5,02%	110,50	106,18	115,00	106,78
13/05/2025	27.315	4,08%	108,31	105,47	114,9999	112,42
12/05/2025	26.053	6,38%	104,075	104,075	111,39	108,01
09/05/2025	18.095	-0,91%	101,38	99,72	103,50	101,53
08/05/2025	18.985	2,97%	98,90	98,64	103,88	102,46
07/05/2025	18.777	1,47%	101,11	97,76	101,20	99,51
06/05/2025	21.350	-3,61%	101,74	98,07	104,42	98,07
05/05/2025	23.057	-0,95%	100,76	99,36	104,42	101,74
02/05/2025	23.759	6,51%	97,20	94,505	105,0117	102,72
01/05/2025	19.230	-0,37%	94,75	92,51	100,29	96,44
30/04/2025	44.820	0,04%	96,32	92,51	97,485	96,80
29/04/2025	16.044	-0,86%	96,98	94,67	98,8548	96,54
28/04/2025	19.825	0,37%	96,52	95,4601	99,46	97,38
25/04/2025	21.353	-1,72%	95,39	94,87	99,64	97,02
24/04/2025	27.858	1,86%	103,00	95,04	105,00	98,72
23/04/2025	18.355	-2,12%	94,715	92,97	105,05	96,92
22/04/2025	34.811	7,91%	94,80	90,95	99,3175	99,02
21/04/2025	24.891	-4,08%	93,65	90,72	95,29	91,75
17/04/2025	56.564	4,41%	93,99	89,51	96,805	95,65
16/04/2025	27.792	-4,26%	94,025	89,51	97,10	91,61
15/04/2025	35.395	1,56%	94,025	93,76	97,27	95,69
14/04/2025	43.703	4,77%	92,58	90,52	95,6699	94,22
11/04/2025	62.486	-0,22%	89,72	83,565	89,93	89,93
10/04/2025	44.261	-6,12%	93,97	86,1017	98,75	90,13
09/04/2025	62.236	9,45%	85,19	81,15	98,75	96,01
08/04/2025	38.150	-8,18%	102,65	86,93	99,53	88,34
07/04/2025	45.144	-8,03%	103,82	94,33	108,39	95,99
04/04/2025	111.716	10,60%	90,10	88,20	105,00	104,37
03/04/2025	56.994	-11,09%	100,74	93,9575	101,62	94,37
02/04/2025	19.134	1,84%	104,29	103,653	106,53	106,53
01/04/2025	30.852	-0,10%	104,29	103,653	106,80	104,61
31/03/2025	28.623	0,37%	106,79	100,93	105,415	104,71
28/03/2025	26.327	-2,75%	106,79	102,5916	106,00	104,32
27/03/2025	16.318	0,69%	106,12	105,48	107,62	107,12
26/03/2025	24.275	-2,38%	108,75	104,94	109,88	106,39
25/03/2025	22.226	-3,79%	110,95	108,32	111,16	108,98
24/03/2025	25.800	6,14%	111,77	110,20	113,50	113,27
21/03/2025	46.188	-4,07%	111,77	104,23	109,03	106,72
20/03/2025	28.955	-0,43%	111,77	110,628	114,8808	111,25
19/03/2025	16.575	2,88%	110,21	107,89	112,455	111,73
18/03/2025	18.177	-0,40%	109,76	108,50	111,40	108,91
17/03/2025	26.358	1,40%	109,66	106,98	110,00	109,75
14/03/2025	41.131	6,65%	103,14	100,54	108,23	108,23
13/03/2025	34.367	-1,98%	102,49	100,27	105,18	101,48
12/03/2025	29.784	-0,93%	107,20	101,85	108,59	103,53
11/03/2025	41.876	-3,51%	108,53	102,285	110,62	104,50
10/03/2025	52.238	-0,35%	106,88	106,9481	110,975	108,30
07/03/2025	62.747	3,36%	105,45	104,00	110,32	108,60
06/03/2025	37.499	1,51%	102,05	102,00	106,90	105,07
05/03/2025	42.574	2,55%	100,94	100,86	103,84	103,51
04/03/2025	52.424	3,61%	96,47	95,265	102,87	100,94
03/03/2025	46.633	-4,22%	104,26	97,35	105,114	97,42
28/02/2025	41.053	0,46%	104,26	100,50	104,37	101,71
27/02/2025	50.148	-2,34%	104,26	101,19	105,18	101,24
26/02/2025	47.188	-2,34%	108,42	103,41	108,80	103,67
25/02/2025	74.630	-0,34%	106,25	105,85	109,50	106,15
24/02/2025	84.840	-12,62%	127,50	106,35	114,31	106,51
21/02/2025	33.007	-4,25%	127,50	120,03	131,09	121,89