Harmonic Inc (HLIT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
724.080 |
-3,62%
|
11,20
|
11,09
|
11,88
|
11,18
|
| 23/07/2026 |
677.213 |
-3,33%
|
11,88
|
11,44
|
12,005
|
11,60
|
| 22/07/2026 |
575.769 |
-3,77%
|
12,50
|
11,94
|
12,50
|
12,00
|
| 21/07/2026 |
690.829 |
3,78%
|
12,30
|
12,21
|
12,49
|
12,47
|
| 20/07/2026 |
703.694 |
-0,04%
|
12,21
|
11,90
|
12,305
|
12,03
|
| 17/07/2026 |
845.920 |
-1,52%
|
11,90
|
11,6988
|
12,43
|
12,03
|
| 16/07/2026 |
1.084.331 |
-6,27%
|
12,64
|
12,11
|
12,84
|
12,20
|
| 15/07/2026 |
740.036 |
-4,97%
|
13,81
|
12,66
|
13,88
|
12,99
|
| 14/07/2026 |
669.490 |
0,00%
|
13,41
|
13,41
|
13,955
|
13,67
|
| 13/07/2026 |
1.239.633 |
-2,78%
|
14,0665
|
13,47
|
14,0665
|
13,67
|
| 10/07/2026 |
684.845 |
-0,64%
|
14,14
|
13,885
|
14,17
|
14,05
|
| 09/07/2026 |
511.557 |
2,95%
|
13,83
|
13,83
|
14,325
|
14,14
|
| 08/07/2026 |
950.517 |
2,16%
|
13,20
|
13,17
|
13,76
|
13,73
|
| 07/07/2026 |
1.193.441 |
-3,87%
|
13,61
|
13,21
|
13,875
|
13,43
|
| 06/07/2026 |
1.093.951 |
-0,92%
|
14,22
|
13,87
|
14,58
|
13,95
|
| 02/07/2026 |
1.787.131 |
-10,90%
|
15,90
|
13,78
|
15,90
|
14,07
|
| 01/07/2026 |
1.104.650 |
-3,40%
|
16,00
|
15,625
|
16,27
|
15,78
|
| 30/06/2026 |
1.680.568 |
3,62%
|
15,74
|
15,53
|
16,49
|
16,33
|
| 29/06/2026 |
1.539.549 |
5,74%
|
14,95
|
14,611
|
15,775
|
15,76
|
| 26/06/2026 |
1.039.175 |
0,27%
|
14,44
|
14,242
|
15,12
|
14,90
|
| 25/06/2026 |
1.046.757 |
2,13%
|
14,74
|
14,2701
|
15,055
|
14,85
|
| 24/06/2026 |
715.260 |
-0,75%
|
14,62
|
14,30
|
14,875
|
14,54
|
| 23/06/2026 |
1.272.994 |
-1,84%
|
14,10
|
14,10
|
14,87
|
14,66
|
| 18/06/2026 |
1.118.171 |
1,55%
|
15,1545
|
14,89
|
15,39
|
14,96
|
| 17/06/2026 |
1.905.481 |
0,64%
|
14,85
|
14,815
|
15,44
|
14,85
|
| 16/06/2026 |
897.993 |
-1,76%
|
14,83
|
14,63
|
15,26
|
14,80
|
| 15/06/2026 |
1.386.184 |
0,77%
|
15,4991
|
14,90
|
15,54
|
15,07
|
| 12/06/2026 |
1.291.430 |
2,90%
|
14,74
|
14,29
|
15,11
|
14,93
|
| 11/06/2026 |
1.682.233 |
7,67%
|
13,61
|
13,61
|
14,535
|
14,51
|
| 10/06/2026 |
1.143.457 |
0,63%
|
13,12
|
13,12
|
13,99
|
13,50
|
| 09/06/2026 |
1.813.352 |
-4,90%
|
14,10
|
13,01
|
14,312
|
13,41
|
| 08/06/2026 |
1.750.616 |
6,18%
|
13,75
|
13,4201
|
14,35
|
14,09
|
| 05/06/2026 |
2.209.460 |
-9,14%
|
14,38
|
13,21
|
14,5807
|
13,27
|
| 04/06/2026 |
2.021.575 |
-0,31%
|
14,1997
|
14,06
|
14,6599
|
14,61
|
| 03/06/2026 |
2.795.521 |
-5,65%
|
15,29
|
14,575
|
15,56
|
14,66
|
| 02/06/2026 |
2.852.971 |
-1,49%
|
15,58
|
15,575
|
16,3775
|
15,58
|
| 01/06/2026 |
3.313.744 |
4,63%
|
15,27
|
15,11
|
15,8894
|
15,81
|
| 29/05/2026 |
6.260.694 |
-11,21%
|
16,80
|
14,90
|
16,80
|
15,11
|
| 28/05/2026 |
4.307.809 |
-0,64%
|
17,09
|
16,42
|
17,68
|
17,00
|
| 27/05/2026 |
5.307.453 |
1,24%
|
16,62
|
15,45
|
17,20
|
17,11
|
| 26/05/2026 |
12.228.052 |
10,59%
|
18,10
|
15,82
|
18,30
|
16,90
|
| 22/05/2026 |
7.765.860 |
19,61%
|
14,24
|
13,755
|
15,255
|
15,20
|
| 21/05/2026 |
1.195.222 |
3,17%
|
12,30
|
12,18
|
12,78
|
12,70
|
| 20/05/2026 |
1.058.512 |
0,08%
|
12,35
|
12,15
|
12,70
|
12,31
|
| 19/05/2026 |
926.194 |
-1,44%
|
12,31
|
11,975
|
12,44
|
12,30
|
| 18/05/2026 |
1.022.500 |
-0,48%
|
12,7675
|
12,242
|
12,7675
|
12,48
|
| 15/05/2026 |
886.552 |
-5,89%
|
12,85
|
12,425
|
13,225
|
12,54
|
| 14/05/2026 |
1.240.863 |
-0,08%
|
13,224
|
12,98
|
13,85
|
13,34
|
| 13/05/2026 |
1.889.247 |
3,09%
|
13,0074
|
12,6833
|
13,525
|
13,35
|
| 12/05/2026 |
4.487.316 |
0,94%
|
14,4891
|
12,54
|
15,39
|
12,95
|
| 11/05/2026 |
1.584.077 |
0,16%
|
13,2395
|
12,7105
|
13,2395
|
12,83
|
| 08/05/2026 |
1.486.665 |
4,11%
|
12,57
|
12,215
|
12,88
|
12,81
|
| 07/05/2026 |
901.749 |
0,78%
|
11,95
|
11,90
|
12,38
|
12,28
|
| 06/05/2026 |
1.037.829 |
2,44%
|
12,15
|
11,76
|
12,33
|
12,18
|
| 05/05/2026 |
701.410 |
0,76%
|
11,98
|
11,825
|
12,145
|
11,89
|
| 04/05/2026 |
602.044 |
0,38%
|
11,79
|
11,605
|
11,99
|
11,80
|
| 01/05/2026 |
912.133 |
2,89%
|
11,69
|
11,36
|
11,81
|
11,76
|
| 30/04/2026 |
2.095.103 |
10,71%
|
10,50
|
10,175
|
11,72
|
11,43
|
| 29/04/2026 |
442.130 |
1,08%
|
10,20
|
10,18
|
10,39
|
10,32
|
| 28/04/2026 |
455.272 |
-2,67%
|
10,48
|
10,125
|
10,48
|
10,21
|
| 27/04/2026 |
57.162 |
0,00%
|
10,5621
|
10,4799
|
10,605
|
10,49
|
| 24/04/2026 |
225.091 |
1,15%
|
10,45
|
10,3977
|
10,655
|
10,56
|
| 23/04/2026 |
386.159 |
-1,97%
|
10,19
|
10,19
|
10,69
|
10,43
|
| 22/04/2026 |
398.175 |
-1,66%
|
11,00
|
10,5685
|
11,00
|
10,64
|
| 21/04/2026 |
492.952 |
-0,09%
|
10,81
|
10,665
|
10,94
|
10,82
|
| 20/04/2026 |
551.727 |
3,14%
|
10,39
|
10,39
|
10,885
|
10,83
|
| 17/04/2026 |
665.694 |
2,74%
|
10,30
|
10,30
|
10,745
|
10,50
|
| 16/04/2026 |
643.749 |
3,54%
|
10,15
|
9,8315
|
10,23
|
10,22
|
| 15/04/2026 |
564.110 |
1,02%
|
9,78
|
9,63
|
9,89
|
9,88
|
| 14/04/2026 |
643.886 |
-1,71%
|
9,80
|
9,745
|
10,04
|
9,78
|
| 13/04/2026 |
392.946 |
2,05%
|
9,76
|
9,70
|
9,95
|
9,95
|
| 10/04/2026 |
369.023 |
0,62%
|
9,6111
|
9,6111
|
9,80
|
9,75
|
| 09/04/2026 |
436.563 |
0,83%
|
9,59
|
9,56
|
9,73
|
9,69
|
| 08/04/2026 |
646.082 |
2,45%
|
9,6297
|
9,535
|
9,84
|
9,61
|
| 07/04/2026 |
540.115 |
0,97%
|
9,27
|
9,16
|
9,38
|
9,38
|
| 06/04/2026 |
654.486 |
0,98%
|
9,18
|
9,10
|
9,305
|
9,29
|
| 02/04/2026 |
559.073 |
1,32%
|
9,06
|
8,83
|
9,24
|
9,20
|
| 01/04/2026 |
556.440 |
1,11%
|
9,10
|
9,00
|
9,23
|
9,08
|
| 31/03/2026 |
637.356 |
1,53%
|
8,92
|
8,705
|
9,05
|
8,98
|
| 30/03/2026 |
1.435.301 |
-5,65%
|
9,53
|
8,465
|
9,53
|
8,85
|
| 27/03/2026 |
460.294 |
-0,05%
|
9,26
|
9,26
|
9,67
|
9,38
|
| 26/03/2026 |
365.063 |
-1,21%
|
9,41
|
9,37
|
9,56
|
9,40
|
| 25/03/2026 |
544.426 |
2,04%
|
9,46
|
9,38
|
9,59
|
9,51
|
| 24/03/2026 |
499.314 |
0,65%
|
9,26
|
9,10
|
9,47
|
9,32
|
| 23/03/2026 |
581.091 |
2,83%
|
9,27
|
9,06
|
9,36
|
9,26
|
| 20/03/2026 |
615.952 |
-2,75%
|
9,13
|
8,86
|
9,33
|
9,00
|
| 19/03/2026 |
827.562 |
-0,86%
|
9,24
|
9,205
|
9,545
|
9,26
|
| 18/03/2026 |
572.866 |
-2,10%
|
9,88
|
9,325
|
9,88
|
9,34
|
| 17/03/2026 |
607.985 |
0,63%
|
9,45
|
9,45
|
9,67
|
9,54
|
| 16/03/2026 |
589.083 |
1,83%
|
9,42
|
9,37
|
9,59
|
9,48
|
| 13/03/2026 |
680.975 |
-0,64%
|
9,46
|
9,175
|
9,475
|
9,31
|
| 12/03/2026 |
741.020 |
0,32%
|
9,30
|
9,00
|
9,446
|
9,37
|
| 11/03/2026 |
465.781 |
-1,48%
|
9,48
|
9,28
|
9,52
|
9,34
|
| 10/03/2026 |
647.856 |
-0,32%
|
9,50
|
9,36
|
9,63
|
9,48
|
| 09/03/2026 |
684.869 |
1,60%
|
9,2375
|
8,9078
|
9,53
|
9,51
|
| 06/03/2026 |
518.785 |
-5,44%
|
9,85
|
9,305
|
9,865
|
9,38
|
| 05/03/2026 |
840.016 |
-2,74%
|
10,21
|
9,56
|
10,21
|
9,93
|
| 04/03/2026 |
669.027 |
0,10%
|
10,00
|
10,00
|
10,34
|
10,22
|
| 03/03/2026 |
943.638 |
-6,67%
|
10,55
|
10,00
|
10,64
|
10,21
|
| 02/03/2026 |
919.809 |
2,92%
|
10,63
|
10,3749
|
11,055
|
10,94
|
