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 >
30/12/2022	42.995	-2,14%	42,35	41,28	43,00	42,08
29/12/2022	34.450	0,35%	42,50	42,52	44,30	43,00
28/12/2022	51.386	-6,73%	45,90	42,35	45,91	42,85
27/12/2022	43.989	-2,03%	46,04	45,82	48,1299	45,94
23/12/2022	6.838	-0,02%	46,04	46,0191	46,66	46,53
22/12/2022	29.016	-1,15%	46,94	44,42	47,06	46,52
21/12/2022	37.888	3,82%	47,08	46,12	47,215	47,06
20/12/2022	31.596	-0,85%	45,40	43,27	45,71	45,33
19/12/2022	27.488	-4,57%	47,90	45,485	47,7323	45,72
16/12/2022	44.523	3,93%	45,77	44,86	48,3499	47,91
15/12/2022	72.337	3,76%	43,20	42,80	46,05	46,10
14/12/2022	54.988	-1,77%	45,71	44,305	46,5043	44,43
13/12/2022	81.154	4,97%	46,13	44,46	48,465	45,23
12/12/2022	31.054	1,60%	42,26	42,1939	43,99	43,09
09/12/2022	30.261	-0,45%	42,01	41,66	42,85	42,41
08/12/2022	59.219	-12,35%	48,69	42,195	49,33	42,195
07/12/2022	36.821	1,16%	48,50	47,26	48,875	48,14
06/12/2022	190.160	-4,93%	50,06	46,00	50,16	47,59
05/12/2022	162.464	0,46%	47,33	49,035	50,725	50,06
02/12/2022	149.880	3,86%	47,33	46,96	50,19	49,57
01/12/2022	133.504	-0,58%	48,66	47,00	50,61	47,73
30/11/2022	211.219	-0,21%	47,11	44,71	48,60	48,01
29/11/2022	142.768	4,79%	45,82	45,105	49,74	48,11
28/11/2022	90.366	-0,07%	45,16	44,09	46,56	45,60
25/11/2022	22.543	-1,00%	46,37	45,47	46,122	45,63
24/11/2022	34.788	3,88%	44,02	43,6057	46,47	46,09
23/11/2022	34.788	3,88%	44,02	43,6057	46,47	46,09
22/11/2022	134.265	5,27%	41,82	42,19	44,425	43,98
21/11/2022	61.988	0,07%	41,53	40,56	42,49	41,78
18/11/2022	245.082	-0,69%	42,28	40,68	43,05	41,75
17/11/2022	117.011	-3,95%	42,51	39,905	42,86	42,04
16/11/2022	70.819	-4,27%	44,64	43,16	45,215	43,77
15/11/2022	64.333	2,79%	47,25	45,25	48,33	45,72
14/11/2022	35.892	-4,96%	45,75	43,70	46,21	44,48
11/11/2022	41.278	5,19%	44,45	44,45	47,2599	46,80
10/11/2022	81.006	23,41%	39,91	39,44	45,41	44,49
09/11/2022	25.436	-4,60%	37,44	35,87	39,60	35,87
08/11/2022	53.159	-6,02%	39,83	37,23	40,20	37,60
07/11/2022	73.452	5,30%	38,32	37,90	40,425	39,76
04/11/2022	21.936	3,43%	37,28	36,7101	38,29	37,535
03/11/2022	15.030	-4,27%	36,86	36,08	37,35	36,29
02/11/2022	17.413	-5,77%	40,07	38,07	41,1261	37,91
01/11/2022	14.971	-0,25%	41,02	39,99	41,1842	40,23
31/10/2022	29.806	-0,17%	39,30	39,115	41,05	40,33
28/10/2022	13.757	3,51%	38,77	38,23	40,51	40,225
27/10/2022	21.064	-3,21%	40,80	38,76	40,54	38,86
26/10/2022	45.059	0,70%	36,41	39,7039	42,60	40,15
25/10/2022	61.460	13,66%	36,41	35,516	40,30	39,87
24/10/2022	31.339	1,18%	34,90	33,87	35,50	35,08
21/10/2022	41.202	3,13%	33,80	33,28	35,00	34,61
20/10/2022	44.015	-3,38%	34,15	33,20	35,09	33,42
19/10/2022	37.196	-8,13%	36,93	34,125	37,3698	34,59
18/10/2022	21.702	2,13%	37,95	37,04	38,10	37,41
17/10/2022	22.163	1,57%	37,34	35,83	38,3975	36,555
14/10/2022	25.351	-9,57%	40,82	35,81	40,15	35,99
13/10/2022	25.646	1,27%	37,55	36,36	40,66	39,80
12/10/2022	13.189	-5,10%	40,63	39,13	41,1925	39,30
11/10/2022	48.545	1,60%	40,69	39,2438	42,54	41,41
10/10/2022	12.856	1,07%	41,00	39,47	41,595	40,76
07/10/2022	7.997	-6,43%	41,69	39,85	41,21	40,33
06/10/2022	9.908	-0,49%	43,27	42,35	43,67	43,07
05/10/2022	26.390	3,54%	41,505	40,90	43,82	43,28
04/10/2022	32.675	12,25%	37,38	37,38	41,80	41,80
03/10/2022	46.847	4,31%	36,435	35,60	37,85	37,24
30/09/2022	25.583	-2,19%	35,81	35,64	36,685	35,70
29/09/2022	30.281	-3,88%	36,16	35,76	36,825	36,47
28/09/2022	17.320	6,16%	36,03	35,98	38,44	37,94
27/09/2022	24.105	-0,50%	36,28	35,34	37,1963	35,74
26/09/2022	22.623	-4,67%	38,82	35,75	38,66	35,92
23/09/2022	42.181	-3,53%	38,74	36,74	38,44	37,68
22/09/2022	41.262	-5,22%	40,70	38,86	41,08	39,06
21/09/2022	50.275	-1,97%	42,27	41,13	42,87	41,21
20/09/2022	29.523	-2,78%	42,09	41,61	44,06	42,04
19/09/2022	30.815	3,47%	42,76	41,43	43,42	43,24
16/09/2022	27.473	2,30%	40,06	40,01	42,14	41,79
15/09/2022	17.113	0,62%	41,57	40,51	41,786	40,85
14/09/2022	37.637	0,32%	40,16	39,17	42,05	40,60
13/09/2022	41.190	-7,83%	42,22	40,22	42,975	40,47
12/09/2022	21.608	1,81%	42,975	42,56	44,08	43,91
09/09/2022	21.820	4,08%	41,97	41,88	43,30	43,13
08/09/2022	25.614	1,25%	39,73	39,44	41,59	41,44
07/09/2022	21.971	4,92%	39,34	39,14	41,20	40,93
06/09/2022	59.368	-5,29%	42,79	38,23	40,67	39,01
05/09/2022	24.881	-1,39%	42,79	40,85	44,80	41,19
02/09/2022	24.881	-1,39%	42,79	40,85	44,80	41,19
01/09/2022	73.505	4,19%	40,12	39,30	42,40	41,77
31/08/2022	43.640	-2,88%	42,00	39,84	41,65	40,09
30/08/2022	33.063	-1,99%	43,02	40,75	42,14	41,28
29/08/2022	46.451	-1,52%	42,96	41,95	43,195	42,12
26/08/2022	21.664	-5,46%	45,20	42,36	45,9061	42,77
25/08/2022	11.097	2,33%	44,51	43,42	45,50	45,24
24/08/2022	44.233	-0,14%	43,58	43,62	45,20	44,23
23/08/2022	59.387	0,50%	45,01	43,53	44,77	44,29
22/08/2022	25.904	-5,31%	46,53	43,885	46,59	44,07
19/08/2022	19.933	-4,16%	46,99	46,08	47,28	46,54
18/08/2022	15.057	1,34%	47,25	46,99	48,62	48,56
17/08/2022	12.824	-4,33%	49,00	47,465	48,77	47,92
16/08/2022	23.763	-0,05%	49,605	49,31	50,785	50,015
15/08/2022	29.994	-4,14%	51,51	49,585	51,69	50,04
12/08/2022	31.588	0,39%	52,16	50,66	52,44	52,20