Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Parker-Hannifin Corporation (P1HC34.SA)

845.75
0.00
(0.00%)
At close: April 28 at 2:17:25 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 2, 2025845.75845.75845.75845.75845.75-
Apr 30, 2025845.75845.75845.75845.75845.75-
Apr 29, 2025845.75845.75845.75845.75845.75-
Apr 28, 2025845.75845.75845.75845.75845.751
Apr 25, 2025849.00849.00849.00849.00849.001
Apr 24, 2025806.10806.10806.10806.10806.10-
Apr 23, 2025806.10806.10806.10806.10806.10-
Apr 22, 2025806.10806.10806.10806.10806.103
Apr 17, 2025825.00825.00825.00825.00825.001
Apr 16, 2025831.50831.50831.50831.50831.50-
Apr 15, 2025831.50831.50831.50831.50831.50-
Apr 14, 2025847.43847.43831.50831.50831.503
Apr 11, 2025814.51814.51814.51814.51814.51-
Apr 10, 2025814.51814.51814.51814.51814.513
Apr 9, 2025869.00869.00866.00866.00866.006
Apr 8, 2025778.17778.17778.17778.17778.171
Apr 7, 2025769.80778.17768.36778.17778.17122
Apr 4, 2025714.92766.74714.92766.74766.7411
Apr 3, 2025906.17906.17906.17906.17906.17-
Apr 2, 2025906.17906.17906.17906.17906.17-
Apr 1, 2025906.17906.17906.17906.17906.17-
Mar 31, 2025906.17906.17906.17906.17906.17-
Mar 28, 2025906.17906.17906.17906.17906.17-
Mar 27, 2025906.17906.17906.17906.17906.1759
Mar 26, 2025921.50921.50921.50921.50921.50-
Mar 25, 2025921.50921.50921.50921.50921.50-
Mar 24, 2025921.50921.50921.50921.50921.501
Mar 21, 2025881.52886.41881.52886.41886.419
Mar 20, 2025884.00884.00884.00884.00884.00-
Mar 19, 2025885.00885.00884.00884.00884.004
Mar 18, 2025881.93881.93881.93881.93881.93-
Mar 17, 2025881.93881.93881.93881.93881.935
Mar 14, 2025918.16918.16918.16918.16918.16-
Mar 13, 2025918.16918.16918.16918.16918.16-
Mar 12, 2025918.16918.16918.16918.16918.16-
Mar 11, 2025918.16918.16918.16918.16918.16-
Mar 10, 2025918.16918.16918.16918.16918.16-
Mar 7, 2025918.16918.16918.16918.16918.1610
Mar 6, 2025906.28924.42899.85907.65907.65604
Mar 5, 2025958.42958.42958.42958.42958.42-
Feb 28, 2025958.42958.42958.42958.42958.421
Feb 27, 2025946.20946.20946.20946.20946.20-
Feb 26, 2025946.20946.20946.20946.20946.20-
Feb 25, 2025950.74956.65939.55946.20946.2033
Feb 24, 2025960.42960.42960.42960.42960.42-
Feb 21, 2025936.47960.42936.47960.42960.4219
Feb 20, 2025985.00985.76985.00985.76985.762
Feb 19, 2025998.57998.57998.57998.57998.57-
Feb 18, 2025998.57998.57998.57998.57998.574
Feb 17, 2025991.31991.31991.31991.31991.31-
Feb 14, 2025991.31991.31991.31991.31991.31-
Feb 13, 2025991.31991.31991.31991.31991.313
Feb 12, 2025993.36993.36993.36993.36993.36-
Feb 11, 2025993.36993.36993.36993.36993.36-
Feb 10, 2025993.36993.36993.36993.36993.361
Feb 7, 2025991.00999.00986.51986.51986.5125
Feb 6, 2025987.43987.43980.00980.00980.0018
Feb 5, 2025991.98992.97989.01989.01989.0157
Feb 4, 2025997.67998.41997.67998.41998.412
Feb 3, 20251,041.451,041.451,014.551,014.551,014.55153
Jan 31, 20251,032.931,032.931,032.931,032.931,032.936
Jan 30, 20251,015.921,025.561,015.921,025.561,025.565
Jan 29, 2025977.14977.14977.14977.14977.14-
Jan 28, 2025977.14977.14977.14977.14977.14-
Jan 27, 2025977.14977.14977.14977.14977.1445
Jan 24, 2025998.57998.57998.57998.57998.5710
Jan 23, 20251,020.001,020.001,020.001,020.001,020.00-
Jan 22, 20251,020.001,020.001,020.001,020.001,020.00-
Jan 21, 20251,012.021,020.001,012.021,020.001,020.006
Jan 20, 20251,003.101,012.66952.941,012.591,012.5938
Jan 17, 20251,009.061,018.801,009.061,018.801,018.8012
Jan 16, 2025989.00991.92989.00991.92991.926
Jan 15, 2025982.61982.61982.61982.61982.61-
Jan 14, 2025982.32982.61982.32982.61982.612
Jan 13, 2025960.89960.89960.89960.89960.895
Jan 10, 2025993.28993.28970.97970.97970.972
Jan 9, 2025970.11970.11970.11970.11970.11-
Jan 8, 2025936.05970.11936.05970.11970.115
Jan 7, 20251,040.071,040.07955.87961.46961.46139
Jan 6, 2025979.11979.11979.11979.11979.111
Jan 3, 2025974.85988.43974.85988.43988.4318
Jan 2, 2025997.921,000.89968.22971.19971.19743
Dec 30, 20241,018.981,018.981,018.981,018.981,018.98-
Dec 27, 20241,018.981,018.981,018.981,018.981,018.98-
Dec 26, 20241,018.981,018.981,018.981,018.981,018.98-
Dec 23, 20241,018.981,018.981,018.981,018.981,018.98-
Dec 20, 20241,018.981,018.981,018.981,018.981,018.98-
Dec 19, 20241,018.981,018.981,018.981,018.981,018.98-
Dec 18, 20241,018.981,018.981,018.981,018.981,018.9820
Dec 17, 20241,036.321,036.321,036.321,036.321,036.32-
Dec 16, 20241,036.321,036.321,036.321,036.321,036.32-
Dec 13, 20241,036.321,036.321,036.321,036.321,036.32-
Dec 12, 20241,036.321,036.321,036.321,036.321,036.32-
Dec 11, 20241,036.321,036.321,036.321,036.321,036.321
Dec 10, 20241,062.801,062.801,062.801,062.801,062.80-
Dec 9, 20241,062.801,062.801,062.801,062.801,062.801
Dec 6, 20241,060.801,060.801,060.801,060.801,060.801
Dec 5, 20241,036.211,046.691,035.001,044.571,044.5720
Dec 4, 20241,054.551,054.551,054.551,054.551,054.551
Dec 3, 20241,067.421,067.421,056.821,056.821,056.8221
Dec 2, 20241,062.601,062.601,062.601,062.601,062.601
Nov 29, 20241,062.641,065.031,032.151,032.151,032.15126
Nov 28, 20241,020.731,020.731,020.731,020.731,020.73-
Nov 27, 20241,020.731,020.731,020.731,020.731,020.73-
Nov 26, 20241,020.731,020.731,020.731,020.731,020.73-
Nov 25, 20241,020.731,024.851,013.521,020.731,020.7340
Nov 22, 20241,022.041,025.101,020.001,023.111,023.1158
Nov 21, 20241,000.841,028.001,000.841,028.001,028.00193
Nov 19, 2024999.00999.00999.00999.00999.00-
Nov 18, 2024998.881,001.52998.88999.00999.0021
Nov 14, 20241,000.001,000.001,000.001,000.001,000.00-
Nov 13, 20241,000.001,000.001,000.001,000.001,000.00-
Nov 12, 20241,000.001,000.001,000.001,000.001,000.00-
Nov 11, 20241,000.001,000.001,000.001,000.001,000.00-
Nov 8, 20241,000.001,000.001,000.001,000.001,000.00-
Nov 7, 20241,000.001,000.001,000.001,000.001,000.00-
Nov 6, 20241,010.001,010.001,000.001,000.001,000.0012
Nov 5, 2024947.62947.62947.62947.62947.621
Nov 4, 2024930.12930.12930.12930.12930.12-
Nov 1, 2024918.00930.12918.00930.12930.123
Oct 31, 2024917.00917.00917.00917.00917.001
Oct 30, 2024909.00909.00904.00904.00904.003
Oct 29, 2024888.22892.62880.00892.62892.6259
Oct 28, 2024890.71892.67886.44891.78891.78173
Oct 25, 2024888.00888.00888.00888.00888.003
Oct 24, 2024892.80892.80892.80892.80892.80-
Oct 23, 2024892.80892.80892.80892.80892.804
Oct 22, 2024900.00900.00900.00900.00900.003
Oct 21, 2024916.88916.88916.88916.88916.8822
Oct 18, 2024905.44905.44905.44905.44905.44-
Oct 17, 2024905.44905.44905.44905.44905.44-
Oct 16, 2024905.44905.44905.44905.44905.44-
Oct 15, 2024913.50913.50905.44905.44905.4426
Oct 14, 2024900.00900.00900.00900.00900.00-
Oct 11, 2024900.00900.00900.00900.00900.001
Oct 10, 2024885.66885.66885.66885.66885.66-
Oct 9, 2024880.00885.66880.00885.66885.6674
Oct 8, 2024871.66871.66871.66871.66871.661
Oct 7, 2024863.00863.00863.00863.00863.001
Oct 4, 2024860.00860.00860.00860.00860.00-
Oct 3, 2024860.00860.00860.00860.00860.00-
Oct 2, 2024860.00860.00860.00860.00860.001
Oct 1, 2024861.72870.32859.14866.88866.8821
Sep 30, 2024868.70868.70868.70868.70868.70-
Sep 27, 2024868.70868.70868.70868.70868.70-
Sep 26, 2024870.00873.80867.85868.70868.7062
Sep 25, 2024806.89806.89806.89806.89806.89-
Sep 24, 2024806.89806.89806.89806.89806.89-
Sep 23, 2024806.89806.89806.89806.89806.89-
Sep 20, 2024806.89806.89806.89806.89806.89-
Sep 19, 2024806.89806.89806.89806.89806.89-
Sep 18, 2024806.89806.89806.89806.89806.89-
Sep 17, 2024806.89806.89806.89806.89806.89-
Sep 16, 2024806.89806.89806.89806.89806.89-
Sep 13, 2024806.89806.89806.89806.89806.89-
Sep 12, 2024806.89806.89806.89806.89806.89-
Sep 11, 2024806.89806.89806.89806.89806.89-
Sep 10, 2024806.89806.89806.89806.89806.89-
Sep 9, 2024806.89806.89806.89806.89806.89-
Sep 6, 2024806.89806.89806.89806.89806.89-
Sep 5, 2024806.89806.89806.89806.89806.8922
Sep 4, 2024846.60846.60846.60846.60846.60-
Sep 3, 2024846.60846.60846.60846.60846.60-
Sep 2, 2024846.60846.60846.60846.60846.60-
Aug 30, 2024848.35849.92834.59846.60846.60101
Aug 29, 2024724.29724.29724.29724.29724.29-
Aug 28, 2024724.29724.29724.29724.29724.29-
Aug 27, 2024724.29724.29724.29724.29724.29-
Aug 26, 2024724.29724.29724.29724.29724.29-
Aug 23, 2024724.29724.29724.29724.29724.29-
Aug 22, 2024724.29724.29724.29724.29724.29-
Aug 21, 2024724.29724.29724.29724.29724.29-
Aug 20, 2024724.29724.29724.29724.29724.29-
Aug 19, 2024724.29724.29724.29724.29724.29-
Aug 16, 2024724.29724.29724.29724.29724.29-
Aug 15, 2024724.29724.29724.29724.29724.29-
Aug 14, 2024724.29724.29724.29724.29724.29-
Aug 13, 2024724.29724.29724.29724.29724.29-
Aug 12, 2024724.29724.29724.29724.29724.29-
Aug 9, 2024724.29724.29724.29724.29724.29-
Aug 8, 2024724.29724.29724.29724.29724.29-
Aug 7, 2024724.29724.29724.29724.29724.292
Aug 6, 2024733.20733.20733.20733.20733.20-
Aug 5, 2024733.20733.20733.20733.20733.20-
Aug 2, 2024740.00740.00733.20733.20733.201,100
Aug 1, 2024794.50794.50794.50794.50794.50-
Jul 31, 2024794.50794.50794.50794.50794.5090
Jul 30, 2024772.00772.00772.00772.00772.00200
Jul 29, 2024786.24786.24776.10777.66777.66900
Jul 26, 2024776.00776.00776.00776.00776.00-
Jul 25, 2024775.00776.00775.00776.00776.00350
Jul 24, 2024774.92774.92774.92774.92774.92-
Jul 23, 2024777.80778.50774.92774.92774.921,462
Jul 22, 2024776.00776.00776.00776.00776.00-
Jul 19, 2024776.00776.00776.00776.00776.00-
Jul 18, 2024775.96776.00775.96776.00776.001,215
Jul 17, 2024743.14743.14743.14743.14743.14-
Jul 16, 2024743.14743.14743.14743.14743.14-
Jul 15, 2024743.14743.14743.14743.14743.1495
Jul 12, 2024743.95743.95735.10735.10735.101,170
Jul 11, 2024686.77686.77686.77686.77686.77-
Jul 10, 2024686.77686.77686.77686.77686.77-
Jul 9, 2024686.77686.77686.77686.77686.77-
Jul 8, 2024686.77686.77686.77686.77686.77-
Jul 5, 2024687.40691.60686.77686.77686.7718
Jul 4, 2024692.09692.09692.09692.09692.09-
Jul 3, 2024692.09692.09692.09692.09692.09-
Jul 2, 2024692.09692.09692.09692.09692.09-
Jul 1, 2024692.09692.09692.09692.09692.09-
Jun 28, 2024692.09692.09692.09692.09692.09-
Jun 27, 2024692.09692.09692.09692.09692.09-
Jun 26, 2024692.09692.09692.09692.09692.09-
Jun 25, 2024692.09692.09692.09692.09692.09-
Jun 24, 2024692.09692.09692.09692.09692.092
Jun 21, 2024686.29686.29686.29686.29686.29-
Jun 20, 2024686.29686.29686.29686.29686.29-
Jun 19, 2024686.31686.31685.54686.29686.29400
Jun 18, 2024692.76693.45692.76693.45693.458
Jun 17, 2024675.51675.51675.51675.51675.51-
Jun 14, 2024675.51675.51675.51675.51675.51-
Jun 13, 2024675.51675.51675.51675.51675.51-
Jun 12, 2024675.51675.51675.51675.51675.51-
Jun 11, 2024675.51675.51675.51675.51675.51-
Jun 10, 2024675.51675.51675.51675.51675.51-
Jun 7, 2024675.51675.51675.51675.51675.51-
Jun 6, 2024675.51675.51675.51675.51675.511
Jun 5, 2024679.86689.52678.79688.84688.84600
Jun 4, 2024708.58708.58673.58673.58673.582
Jun 3, 2024710.00710.00710.00710.00710.00-
May 31, 2024710.00710.00710.00710.00710.00-
May 29, 2024710.00710.00710.00710.00710.00-
May 28, 2024710.00710.00710.00710.00710.00-
May 27, 2024710.00710.00710.00710.00710.00-
May 24, 2024710.00710.00710.00710.00710.00-
May 23, 2024710.00710.00710.00710.00710.00-
May 22, 2024710.00710.00710.00710.00710.00-
May 21, 2024710.00710.00710.00710.00710.00-
May 20, 2024710.00710.00710.00710.00710.00-
May 17, 2024710.00710.00710.00710.00710.00-
May 16, 2024710.00710.00710.00710.00710.00-
May 15, 2024710.00710.00710.00710.00710.00-
May 14, 2024710.00710.00710.00710.00710.00-
May 13, 2024710.00710.00710.00710.00710.00-
May 10, 2024710.00710.00710.00710.00710.00-
May 9, 2024 1.530656 Dividend
May 9, 2024710.00710.00710.00710.00710.00-
May 8, 2024710.00710.00710.00710.00708.47-
May 7, 2024710.00710.00710.00710.00708.47-
May 6, 2024710.00710.00710.00710.00708.47-
May 3, 2024710.00710.00710.00710.00708.47-
May 2, 2024710.00710.00710.00710.00708.47-