Harley-Davidson, Inc. (BVMF:H1OG34)
Brazil · Delayed Price · Currency is BRL 188.46
0.00 (0.00%)
At close: Nov 4, 2026
BVMF:H1OG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 186.77 | 190.00 | 186.77 | 188.46 | 188.46 | 4.12% | 53 |
| Nov 3, 2026 | 179.00 | 181.62 | 178.61 | 181.00 | 181.00 | 9.62% | 93 |
| Oct 30, 2026 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | 2.55% | 1 |
| Oct 29, 2026 | 161.50 | 164.96 | 159.04 | 161.00 | 161.00 | 19.17% | 26 |
| Oct 19, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 0.51% | 1 |
| Oct 6, 2026 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | -0.70% | 69 |
| Oct 5, 2026 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | 5.61% | 1 |
| Oct 1, 2026 | 125.67 | 128.18 | 125.67 | 128.18 | 128.18 | 1.02% | 12 |
| Sep 29, 2026 | 128.53 | 128.53 | 126.88 | 126.88 | 126.88 | -2.04% | 17 |
| Sep 28, 2026 | 132.15 | 132.15 | 129.52 | 129.52 | 129.52 | -3.55% | 6 |
| Sep 21, 2026 | 131.70 | 134.29 | 129.08 | 134.29 | 134.29 | 0.97% | 68 |
| Sep 18, 2026 | 135.73 | 135.73 | 133.00 | 133.00 | 133.00 | -2.99% | 8 |
| Sep 17, 2026 | 137.43 | 137.43 | 137.10 | 137.10 | 137.10 | -1.23% | 2 |
| Sep 16, 2026 | 140.22 | 140.22 | 138.81 | 138.81 | 138.81 | -4.02% | 4 |
| Sep 14, 2026 | 137.20 | 144.63 | 137.20 | 144.63 | 144.63 | 5.99% | 2 |
| Sep 10, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 136.45 | -3.45% | 1 |
| Aug 31, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.33 | - | 1 |
| Aug 26, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.33 | - | 3 |
| Aug 25, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.33 | -2.61% | 1 |
| Aug 24, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.11 | 0.62% | 1 |
| Aug 21, 2026 | 144.06 | 144.90 | 144.06 | 144.90 | 144.21 | -1.43% | 6 |
| Aug 14, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.30 | 8.81% | 1 |
| Aug 5, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 134.46 | 1.39% | 1 |
| Aug 4, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 132.62 | -4.05% | 1 |
| Aug 3, 2026 | 138.88 | 138.88 | 138.88 | 138.88 | 138.22 | - | 1 |
| Jul 20, 2026 | 138.88 | 138.88 | 138.88 | 138.88 | 138.22 | 2.12% | 9 |
| Jul 16, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.36 | 3.79% | 158 |
| Jul 15, 2026 | 131.04 | 131.04 | 131.04 | 131.04 | 130.42 | - | 1 |
| Jul 13, 2026 | 131.30 | 131.30 | 131.04 | 131.04 | 130.42 | - | 36 |
| Jul 8, 2026 | 131.04 | 131.04 | 131.04 | 131.04 | 130.42 | - | 1 |
| Jul 7, 2026 | 131.82 | 132.47 | 131.04 | 131.04 | 130.42 | 0.35% | 115 |
| Jul 2, 2026 | 130.58 | 130.58 | 130.58 | 130.58 | 129.96 | 3.23% | 5 |
| Jun 30, 2026 | 126.49 | 126.49 | 126.49 | 126.49 | 125.89 | -4.89% | 2 |
| Jun 26, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.37 | -0.25% | 15 |
| Jun 23, 2026 | 132.60 | 133.33 | 132.60 | 133.33 | 132.70 | 1.35% | 20 |
| Jun 16, 2026 | 131.17 | 131.56 | 131.17 | 131.56 | 130.94 | 3.79% | 171 |
| Jun 11, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.15 | 0.59% | 1 |
| Jun 8, 2026 | 122.75 | 126.02 | 122.75 | 126.01 | 125.41 | 2.58% | 89 |
| Jun 3, 2026 | 135.00 | 135.00 | 122.01 | 123.50 | 122.26 | 0.13% | 92 |
| Jun 2, 2026 | 124.68 | 124.68 | 123.34 | 123.34 | 122.10 | 1.26% | 2 |
| May 29, 2026 | 130.00 | 130.00 | 121.80 | 121.80 | 120.58 | 1.20% | 801 |
| May 28, 2026 | 120.36 | 120.36 | 120.36 | 120.36 | 119.15 | 2.24% | 100 |
| May 26, 2026 | 117.00 | 118.20 | 117.00 | 117.72 | 116.54 | -1.90% | 103 |
| May 22, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 118.80 | 5.36% | 1 |
| May 21, 2026 | 117.00 | 117.00 | 113.85 | 113.90 | 112.76 | -3.05% | 1,014 |
| May 19, 2026 | 118.32 | 118.32 | 117.36 | 117.48 | 116.30 | -6.16% | 200 |
| May 18, 2026 | 127.01 | 127.01 | 125.19 | 125.19 | 123.94 | -2.23% | 2 |
| May 15, 2026 | 128.44 | 128.44 | 128.05 | 128.05 | 126.77 | -0.30% | 170 |
| May 14, 2026 | 128.44 | 128.44 | 128.44 | 128.44 | 127.15 | 1.45% | 2 |