Antero Resources Corporation (AR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,49%	34,36	34,295	35,0699	35,00
17/05/2024	1.293.649	2,49%	34,36	34,295	35,0699	35,00
16/05/2024	1.004.903	-0,50%	34,04	34,155	34,98	34,15
15/05/2024	1.312.390	1,03%	34,04	33,69	34,41	34,3201
14/05/2024	1.374.626	1,56%	33,53	33,27	34,055	33,97
13/05/2024	1.387.164	0,39%	34,235	33,125	33,68	33,45
10/05/2024	1.563.517	-3,11%	34,235	33,05	34,60	33,32
09/05/2024	1.333.382	1,09%	34,12	33,97	34,41	34,39
08/05/2024	1.795.114	-0,96%	34,12	33,92	34,65	34,02
07/05/2024	1.781.416	0,03%	34,26	34,1201	34,995	34,35
06/05/2024	1.722.077	3,62%	33,68	33,68	34,385	34,34
03/05/2024	1.776.736	1,50%	32,92	32,76	33,33	33,14
02/05/2024	2.719.902	-0,03%	32,99	32,015	33,015	32,65
01/05/2024	3.719.423	-3,97%	33,75	32,24	33,84	32,66
30/04/2024	2.967.152	-0,85%	34,52	33,74	34,69	34,01
29/04/2024	3.425.172	1,48%	33,01	33,735	34,33	34,30
26/04/2024	4.325.647	1,23%	33,01	32,71	34,2399	33,80
25/04/2024	5.074.979	6,17%	32,06	31,73	33,605	33,38
24/04/2024	3.530.060	1,35%	30,25	30,48	31,715	31,44
23/04/2024	2.834.086	2,14%	30,25	30,00	31,405	31,02
22/04/2024	2.446.852	3,69%	29,24	29,06	30,745	30,37
19/04/2024	1.582.033	1,49%	29,18	28,8048	29,38	29,29
18/04/2024	1.976.541	-1,03%	29,18	28,76	29,515	28,86
17/04/2024	1.685.287	0,12%	29,72	28,965	30,14	29,155
16/04/2024	1.415.511	0,41%	28,85	28,11	29,28	29,12
15/04/2024	1.338.688	-2,65%	29,82	28,84	30,0546	29,00
12/04/2024	1.232.022	-1,29%	30,475	29,57	30,79	29,79
11/04/2024	1.748.604	-1,02%	30,12	29,67	30,7685	30,18
10/04/2024	2.085.138	0,86%	30,12	29,8203	30,51	30,49
09/04/2024	2.113.126	0,87%	30,12	29,57	30,415	30,23
08/04/2024	2.590.323	2,32%	29,55	29,21	30,175	29,97
05/04/2024	1.818.158	1,14%	29,50	28,58	29,33	29,29
04/04/2024	1.990.113	-1,53%	29,50	28,79	29,8145	28,96
03/04/2024	2.123.750	-0,34%	29,66	29,215	29,57	29,41
02/04/2024	2.458.130	0,41%	29,24	28,9601	29,50	29,51
01/04/2024	1.885.474	1,35%	28,83	29,005	29,50	29,39
28/03/2024	2.739.733	0,98%	28,83	28,75	29,3175	29,00
27/03/2024	2.670.002	5,12%	27,185	27,163	28,715	28,60
26/03/2024	1.331.661	-0,51%	27,66	27,251	27,74	27,32
25/03/2024	1.529.435	1,74%	26,67	27,14	27,71	27,46
22/03/2024	1.359.259	0,45%	26,67	26,64	27,17	26,99
21/03/2024	1.568.809	0,67%	26,64	26,59	27,16	26,87
20/03/2024	1.759.324	2,38%	26,19	26,095	26,845	26,69
19/03/2024	1.289.284	1,82%	25,53	25,475	26,21	26,065
18/03/2024	1.410.977	-0,81%	26,10	25,45	25,93	25,60
15/03/2024	1.581.542	-1,41%	26,10	25,635	26,235	25,81
14/03/2024	1.375.520	0,46%	26,10	25,62	26,2625	26,18
13/03/2024	1.775.393	-0,46%	26,58	25,985	26,575	26,06
12/03/2024	1.409.495	-0,53%	26,58	26,01	26,72	26,18
11/03/2024	2.542.998	-1,24%	26,50	25,84	26,85	26,32
08/03/2024	1.177.506	0,64%	26,61	26,41	26,85	26,65
07/03/2024	1.509.930	-1,45%	27,085	26,43	26,95	26,48
06/03/2024	1.208.923	-0,30%	26,67	26,545	27,26	26,87
05/03/2024	1.761.719	0,79%	26,67	26,59	27,29	26,95
04/03/2024	3.130.644	3,16%	26,67	26,44	27,005	26,74
01/03/2024	1.595.658	0,86%	25,86	25,72	26,415	25,92
29/02/2024	1.826.570	0,94%	25,47	25,314	25,895	25,70
28/02/2024	1.114.465	0,20%	25,35	25,30	25,79	25,46
27/02/2024	1.344.714	-0,04%	25,48	25,345	25,835	25,41
26/02/2024	2.363.052	0,83%	25,48	25,18	25,93	25,42
23/02/2024	2.694.631	-1,87%	25,25	24,625	25,46	25,21
22/02/2024	2.993.302	0,23%	24,90	24,43	26,03	25,69
21/02/2024	7.314.803	9,48%	24,90	24,82	26,4877	25,63
20/02/2024	2.451.492	-2,34%	23,86	23,245	24,01	23,41
19/02/2024	2.155.542	0,00%	23,62	23,31	24,18	23,97
16/02/2024	2.155.542	13,01%	23,62	23,31	24,18	23,97
15/02/2024	6.487.975	10,89%	22,68	22,075	23,78	23,52
14/02/2024	4.848.035	1,00%	20,87	20,57	21,325	21,21
13/02/2024	3.092.833	-2,33%	21,13	20,77	21,28	21,00
12/02/2024	2.653.216	1,70%	21,31	21,1505	22,005	21,50
09/02/2024	3.060.667	-2,27%	21,44	20,955	21,70	21,14
08/02/2024	2.708.494	1,26%	21,28	21,16	21,785	21,63
07/02/2024	1.397.966	-0,84%	21,74	21,225	21,68	21,36
06/02/2024	1.503.527	1,99%	22,05	21,03	21,875	21,54
05/02/2024	1.557.151	-3,52%	22,05	21,115	21,84	21,12
02/02/2024	1.256.348	-1,22%	22,05	21,66	22,49	21,89
01/02/2024	1.610.213	-0,81%	22,49	21,8394	22,605	22,16
31/01/2024	1.446.310	-2,57%	22,90	22,34	23,01	22,34
30/01/2024	1.371.073	1,55%	22,82	22,225	23,145	22,93
29/01/2024	1.873.958	-0,46%	22,82	22,055	22,63	22,575
26/01/2024	2.636.858	-0,53%	22,82	22,275	22,8794	22,68
25/01/2024	1.982.273	1,15%	22,19	22,20	22,875	22,80
24/01/2024	1.187.413	2,83%	22,19	21,39	22,71	22,54
23/01/2024	1.518.770	1,29%	21,67	21,58	22,065	21,92
22/01/2024	1.889.219	-1,19%	21,56	21,415	21,905	21,64
19/01/2024	2.158.286	0,00%	21,63	21,32	21,95	21,90
18/01/2024	2.080.670	-0,95%	21,70	21,649	22,24	21,90
17/01/2024	2.017.120	0,41%	21,70	21,65	22,445	22,11
16/01/2024	2.392.875	-6,10%	22,935	22,00	23,29	22,02
15/01/2024	2.003.730	3,08%	23,42	22,91	23,695	23,45
12/01/2024	2.003.730	3,08%	23,42	22,91	23,695	23,45
11/01/2024	2.457.143	-0,61%	22,97	22,66	23,53	22,75
10/01/2024	2.609.879	-2,35%	23,03	22,47	22,96	22,89
09/01/2024	2.638.502	1,87%	23,33	22,815	23,76	23,44
08/01/2024	3.303.008	-1,03%	22,37	22,052	23,26	23,01
05/01/2024	4.262.924	3,84%	22,35	22,23	23,245	23,25
04/01/2024	2.935.505	-1,67%	23,235	22,33	23,28	22,39
03/01/2024	2.060.027	0,66%	22,23	22,17	23,055	22,77
02/01/2024	1.524.086	-0,27%	22,86	22,485	23,12	22,62
29/12/2023	1.603.566	-1,09%	22,86	22,6103	23,035	22,68