Hovnanian Enterprises Inc Class A (HOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	18.481	-0,34%	91,54	90,28	92,62	90,68
19/05/2023	23.077	-1,19%	89,74	88,72	91,18	90,99
18/05/2023	14.586	2,91%	89,74	89,915	92,47	92,09
17/05/2023	29.930	3,52%	86,945	84,61	89,76	89,49
16/05/2023	39.273	4,73%	82,47	81,44	87,31	86,72
15/05/2023	22.969	2,29%	80,15	79,6615	83,05	82,80
12/05/2023	18.839	-3,48%	84,09	78,99	84,00	80,95
11/05/2023	15.936	5,31%	79,59	80,2501	83,79	83,87
10/05/2023	16.156	0,59%	80,27	77,78	80,77	79,64
09/05/2023	15.906	2,75%	77,05	77,87	79,84	79,17
08/05/2023	12.536	2,95%	74,17	74,02	77,18	77,05
05/05/2023	14.900	3,21%	72,96	72,98	74,91	74,84
04/05/2023	28.227	-3,06%	74,57	71,89	75,75	72,51
03/05/2023	21.068	1,01%	74,98	74,56	76,87	74,80
02/05/2023	22.467	0,87%	73,38	71,2201	74,61	74,05
01/05/2023	27.130	-0,49%	74,16	72,29	75,2721	73,41
28/04/2023	20.896	4,11%	71,235	71,50	73,9885	73,77
27/04/2023	14.919	4,67%	68,99	67,10	71,40	70,86
26/04/2023	23.016	-5,99%	71,00	67,31	72,06	67,70
25/04/2023	20.920	-1,06%	71,53	71,94	73,36	72,01
24/04/2023	45.956	2,41%	72,35	70,87	73,45	72,78
21/04/2023	21.133	0,79%	70,45	69,27	71,71	71,07
20/04/2023	19.883	0,26%	71,24	70,22	73,0299	70,51
19/04/2023	16.372	-0,62%	70,53	69,42	71,4999	70,33
18/04/2023	34.815	7,08%	67,16	66,795	71,6775	70,77
17/04/2023	29.954	2,39%	64,78	63,39	66,45	66,09
14/04/2023	17.015	-0,52%	65,60	64,05	66,13	64,55
13/04/2023	17.468	0,33%	64,82	63,50	66,32	64,89
12/04/2023	8.944	-1,81%	66,05	64,29	66,445	64,68
11/04/2023	9.232	3,63%	65,03	64,35	66,55	65,87
10/04/2023	24.648	2,19%	61,645	61,63	64,21	63,56
06/04/2023	19.085	-0,37%	61,51	61,10	62,41	62,20
05/04/2023	19.800	-3,07%	63,65	61,72	64,655	62,43
04/04/2023	16.289	-6,20%	67,97	64,24	69,29	64,41
03/04/2023	30.874	1,22%	68,42	67,15	69,46	68,67
31/03/2023	18.681	4,00%	65,94	64,82	67,76	67,84
30/03/2023	13.637	0,22%	66,18	64,70	66,53	65,23
29/03/2023	26.545	-0,81%	66,50	63,68	66,245	65,09
28/03/2023	18.781	-0,23%	65,04	64,14	67,125	65,62
27/03/2023	22.507	0,03%	67,44	65,52	68,42	65,77
24/03/2023	21.049	0,64%	64,86	62,60	66,2497	65,75
23/03/2023	23.609	0,79%	66,41	64,57	68,05	65,33
22/03/2023	26.960	0,11%	65,39	63,45	67,29	64,82
21/03/2023	25.544	5,46%	61,51	62,28	66,14	64,75
20/03/2023	36.402	-3,06%	64,08	61,27	65,205	61,40
17/03/2023	22.893	-1,89%	63,50	62,60	64,80	63,34
16/03/2023	25.669	2,80%	61,62	61,01	65,70	64,56
15/03/2023	63.984	-2,88%	63,22	62,14	67,12	62,80
14/03/2023	26.535	1,70%	65,68	63,86	66,88	64,66
13/03/2023	35.428	-2,23%	62,63	62,61	65,08	63,58
10/03/2023	44.942	-4,84%	66,86	63,21	67,93	65,03
09/03/2023	25.201	-3,58%	70,94	68,33	71,45	68,34
08/03/2023	26.045	6,04%	67,30	66,905	70,76	70,88
07/03/2023	25.613	0,69%	66,38	65,54	67,32	66,84
06/03/2023	57.307	-5,58%	69,415	65,7962	71,10	66,38
03/03/2023	29.594	3,54%	68,99	68,12	71,08	70,30
02/03/2023	44.104	1,66%	65,35	65,35	68,335	67,90
01/03/2023	34.171	-1,94%	69,13	65,71	70,01	66,79
28/02/2023	75.196	0,41%	67,27	66,10	70,79	68,11
27/02/2023	37.249	5,77%	65,00	64,91	68,32	67,83
24/02/2023	24.473	-3,74%	64,96	63,10	66,55	64,13
23/02/2023	20.420	5,58%	63,47	63,102	67,17	66,62
22/02/2023	34.802	1,41%	62,93	61,72	63,9143	63,10
21/02/2023	36.594	-1,63%	61,67	60,06	62,96	62,22
20/02/2023	38.502	-5,60%	66,18	62,07	67,30	63,25
17/02/2023	38.502	-5,60%	66,18	62,07	67,30	63,25
16/02/2023	17.855	-2,57%	67,77	66,84	69,01	67,00
15/02/2023	12.940	1,49%	67,96	66,472	69,52	68,77
14/02/2023	27.227	-0,41%	66,70	66,005	68,59	67,76
13/02/2023	56.802	3,45%	65,78	65,43	68,04	68,04
10/02/2023	27.345	-1,14%	65,90	64,01	66,315	65,77
09/02/2023	28.998	-0,61%	68,00	65,80	68,915	66,485
08/02/2023	61.366	-9,69%	72,48	66,44	74,25	66,89
07/02/2023	41.160	3,62%	71,32	70,34	74,50	74,07
06/02/2023	46.326	0,01%	70,96	70,23	73,25	71,48
03/02/2023	79.542	5,60%	66,85	65,19	72,23	71,47
02/02/2023	126.970	11,76%	62,005	61,45	67,68	67,68
01/02/2023	30.590	4,63%	57,88	56,77	61,24	60,56
31/01/2023	43.345	7,36%	54,99	55,212	58,45	57,88
30/01/2023	30.944	-3,75%	55,34	53,845	55,825	53,91
27/01/2023	23.608	-0,87%	56,50	55,74	57,03	56,01
26/01/2023	44.124	4,07%	55,00	55,81	56,94	56,50
25/01/2023	31.826	0,33%	52,80	52,80	54,95	54,29
24/01/2023	40.621	-1,49%	55,46	53,88	56,29	54,11
23/01/2023	70.366	6,83%	51,70	52,10	57,65	54,93
20/01/2023	24.938	4,32%	49,805	48,19	51,58	51,42
19/01/2023	31.688	0,65%	49,59	46,37	49,49	49,29
18/01/2023	27.599	-3,05%	51,87	47,86	52,31	48,97
17/01/2023	27.560	-1,14%	51,44	50,20	51,66	50,51
16/01/2023	43.235	4,24%	48,47	47,84	51,20	51,09
13/01/2023	43.235	4,24%	48,47	47,84	51,20	51,09
12/01/2023	69.793	1,03%	48,27	46,91	49,515	49,01
11/01/2023	51.400	5,92%	46,00	45,77	48,67	48,51
10/01/2023	32.913	3,55%	43,55	43,40	45,90	45,80
09/01/2023	31.822	-1,23%	44,345	43,59	45,61	44,23
06/01/2023	28.972	0,18%	44,53	43,85	45,51	44,78
05/01/2023	15.916	-2,10%	45,14	44,23	45,4043	44,70
04/01/2023	20.224	6,41%	44,37	43,975	45,74	45,66
03/01/2023	35.924	1,97%	43,06	41,95	43,7499	42,91
02/01/2023	42.995	-2,14%	42,35	41,28	43,00	42,08