ParkerHannifin

P1HC34
🏛️ brazil →
1,006.97
Last Update: 2025-09-23
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 440.47 440.47 440.47 440.47 0.0M
2021-12-29 455.05 455.05 455.05 455.05 0.0M
2021-12-28 449.50 449.50 449.50 449.50 0.0M
2021-12-27 445.28 445.28 445.28 445.28 0.0M
2021-12-23 442.33 442.33 442.33 442.33 0.0M
2021-12-22 434.10 434.10 434.10 434.10 0.0M
2021-12-21 439.27 439.27 439.27 439.27 0.0M
2021-12-20 416.25 423.98 416.25 423.98 0.0M
2021-12-17 436.50 436.50 436.50 436.50 0.0M
2021-12-16 445.96 445.96 445.96 445.96 0.0M
2021-12-15 450.56 450.56 450.56 450.56 0.0M
2021-12-14 443.91 443.91 443.91 443.91 0.0M
2021-12-13 447.15 448.88 447.15 448.88 0.0M
2021-12-10 448.36 448.36 448.36 448.36 0.0M
2021-12-09 444.26 444.26 443.53 443.53 0.0M
2021-12-08 438.08 438.08 438.08 438.08 0.0M
2021-12-07 444.39 444.39 444.39 444.39 0.0M
2021-12-06 445.32 445.32 445.32 445.32 0.0M
2021-12-03 428.81 428.81 428.81 428.81 0.0M
2021-12-02 433.43 433.43 433.43 433.43 0.0M
2021-12-01 421.82 421.82 420.21 420.21 0.0M
2021-11-30 425.71 427.85 425.71 427.85 0.0M
2021-11-29 434.02 434.02 434.02 434.02 0.0M
2021-11-26 433.84 433.84 433.84 433.84 0.0M
2021-11-24 456.90 456.90 456.90 456.90 0.0M
2021-11-23 461.44 461.44 461.44 461.44 0.0M
2021-11-22 462.76 462.76 462.76 462.76 0.0M
2021-11-19 465.99 465.99 465.99 465.99 0.0M
2021-11-18 462.29 462.29 462.29 462.29 0.0M
2021-11-16 458.97 458.97 458.97 458.97 0.0M
2021-11-12 454.52 454.52 453.65 453.65 0.0M
2021-11-11 442.30 442.30 442.30 442.30 0.0M
2021-11-10 449.40 449.40 449.40 449.40 0.0M
2021-11-09 457.70 457.70 457.70 457.70 0.0M
2021-11-08 458.33 458.33 458.33 458.33 0.0M
2021-11-05 447.86 447.86 447.86 447.86 0.0M
2021-11-04 457.00 458.46 457.00 458.46 0.0M
2021-11-03 424.31 424.31 424.31 424.31 0.0M
2021-11-01 427.31 427.31 427.31 427.31 0.0M
2021-10-29 418.05 418.05 418.05 418.05 0.0M
2021-10-28 425.18 425.18 425.18 425.18 0.0M
2021-10-27 417.75 417.75 417.75 417.75 0.0M
2021-10-26 426.95 426.95 426.95 426.95 0.0M
2021-10-25 422.03 422.03 422.03 422.03 0.0M
2021-10-22 423.96 423.96 423.96 423.96 0.0M
2021-10-21 422.95 422.95 421.71 421.71 0.0M
2021-10-20 417.58 417.58 417.58 417.58 0.0M
2021-10-19 414.10 414.10 413.41 413.41 0.0M
2021-10-18 408.77 408.77 408.77 408.77 0.0M
2021-10-15 408.36 408.36 408.36 408.36 0.0M
2021-10-14 407.50 407.50 407.50 407.50 0.0M
2021-10-13 396.64 396.64 394.73 394.73 0.0M
2021-10-11 400.80 400.80 400.80 400.80 0.0M
2021-10-08 402.80 402.80 402.80 402.80 0.0M
2021-10-07 399.21 399.21 399.21 399.21 0.0M
2021-10-06 402.38 402.80 402.38 402.80 0.0M
2021-10-04 393.76 395.56 393.66 395.56 0.0M
2021-10-01 393.07 393.07 393.07 393.07 0.0M
2021-09-30 384.39 384.39 384.39 384.39 0.0M
2021-09-29 394.99 394.99 394.99 394.99 0.0M
2021-09-28 389.17 389.22 389.17 389.22 0.0M
2021-09-27 393.00 393.00 393.00 393.00 0.0M
2021-09-24 386.49 386.49 386.49 386.49 0.0M
2021-09-23 388.20 388.20 388.20 388.20 0.0M
2021-09-22 381.00 381.00 381.00 381.00 0.0M
2021-09-21 371.50 371.50 371.50 371.50 0.0M
2021-09-20 378.67 378.67 378.67 378.67 0.0M
2021-09-17 378.86 378.86 378.86 378.86 0.0M
2021-09-16 383.97 383.97 383.97 383.97 0.0M
2021-09-15 380.31 380.31 380.31 380.31 0.0M
2021-09-14 376.08 376.08 376.08 376.08 0.0M
2021-09-13 377.88 377.88 377.88 377.88 0.0M
2021-09-10 375.92 375.92 375.92 375.92 0.0M
2021-09-09 381.38 381.38 381.38 381.38 0.0M
2021-09-08 382.89 382.89 382.89 382.89 0.0M
2021-09-03 376.58 376.58 376.58 376.58 0.0M
2021-09-02 381.80 381.80 381.80 381.80 0.0M
2021-09-01 380.77 380.77 380.77 380.77 0.0M
2021-08-31 385.21 385.21 385.21 385.21 0.0M
2021-08-30 393.08 393.08 393.08 393.08 0.0M
2021-08-27 397.37 397.37 397.37 397.37 0.0M
2021-08-26 398.20 399.83 397.35 399.83 0.0M
2021-08-25 394.96 394.96 394.96 394.96 0.0M
2021-08-24 393.60 393.60 393.60 393.60 0.0M
2021-08-23 397.26 397.26 397.26 397.26 0.0M
2021-08-20 387.13 387.13 387.13 387.13 0.0M
2021-08-19 390.36 390.36 390.36 390.36 0.0M
2021-08-18 393.13 393.13 393.13 393.13 0.0M
2021-08-17 390.00 390.00 390.00 390.00 0.0M
2021-08-16 395.55 395.55 395.55 395.55 0.0M
2021-08-13 383.70 383.70 383.70 383.70 0.0M
2021-08-12 388.44 388.44 388.44 388.44 0.0M
2021-08-11 388.83 388.83 388.83 388.83 0.0M
2021-08-10 390.19 390.19 390.19 390.19 0.0M
2021-08-09 396.04 396.04 389.47 389.47 0.0M
2021-08-06 392.35 392.35 392.35 392.35 0.0M
2021-08-05 391.73 392.33 390.69 390.69 0.0M
2021-08-04 394.75 394.75 394.57 394.57 0.0M
2021-08-03 403.76 403.76 400.82 400.82 0.0M
2021-07-30 405.87 405.87 405.87 405.87 0.0M
2021-06-30 383.42 383.42 383.42 383.42 0.0M
2021-05-21 410.40 410.40 410.40 410.40 0.0M
2021-04-29 430.23 430.23 416.82 416.82 0.0M
2021-04-19 439.50 439.50 439.50 439.50 0.0M
2021-04-12 453.21 453.37 453.21 453.37 0.0M
2021-03-02 420.91 423.00 420.91 423.00 0.0M
2021-02-22 388.99 388.99 387.50 387.50 0.0M
2021-02-04 379.96 379.96 379.96 379.96 0.0M
2021-02-01 363.50 363.50 363.50 363.50 0.0M
2021-01-28 350.90 363.50 350.90 363.00 0.0M
2021-01-11 388.80 388.80 388.80 388.80 0.0M
2021-01-07 379.60 379.60 379.60 379.60 0.0M
2021-01-06 379.60 379.60 379.60 379.60 0.0M
2021-01-04 351.00 352.24 347.96 347.96 0.0M