Antero Resources Corporation (AR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.628.297	0,79%	22,77	22,685	23,17	22,93
27/12/2023	1.653.738	-0,83%	23,175	22,64	23,26	22,75
26/12/2023	1.983.102	0,70%	22,815	22,625	23,12	22,94
22/12/2023	1.804.298	0,09%	22,88	22,6225	23,015	22,78
21/12/2023	1.815.409	4,84%	22,05	21,95	22,77	22,76
20/12/2023	1.427.005	-3,51%	22,51	21,695	22,6701	21,71
19/12/2023	1.770.927	0,63%	22,21	21,81	22,51	22,51
18/12/2023	2.240.263	1,68%	21,92	22,175	22,80	22,36
15/12/2023	2.836.035	0,55%	21,92	21,49	22,215	21,99
14/12/2023	3.486.472	3,90%	21,66	21,295	22,2799	21,87
13/12/2023	2.787.017	3,34%	20,46	20,345	21,09	21,05
12/12/2023	2.924.859	-3,87%	20,55	20,10	20,68	20,37
11/12/2023	3.028.250	1,29%	20,21	20,14	21,28	21,19
08/12/2023	2.664.999	-0,38%	21,08	20,695	21,18	20,92
07/12/2023	3.455.173	-3,54%	21,78	20,885	21,90	21,00
06/12/2023	2.827.105	-3,42%	22,36	21,73	22,855	21,77
05/12/2023	2.031.400	-2,13%	23,225	22,53	23,415	22,54
04/12/2023	1.955.672	-3,54%	23,51	22,93	23,48	23,035
01/12/2023	1.387.294	1,06%	23,51	23,51	24,48	23,88
30/11/2023	2.906.007	-0,13%	24,04	23,315	24,53	23,63
29/11/2023	1.858.889	-1,54%	24,19	23,6401	24,27	23,66
28/11/2023	1.613.868	-1,19%	24,29	23,905	24,3689	24,03
27/11/2023	2.309.607	-3,22%	24,96	24,08	24,80	24,32
24/11/2023	463.594	0,20%	24,96	24,67	25,215	25,12
23/11/2023	1.273.564	0,89%	24,43	24,2842	25,155	25,07
22/11/2023	1.223.782	0,89%	24,43	24,2842	25,155	25,07
21/11/2023	1.608.857	-1,47%	25,145	24,7225	25,17	24,85
20/11/2023	2.266.346	-1,56%	25,66	25,17	25,665	25,22
17/11/2023	1.493.639	0,39%	25,54	25,2625	25,86	25,62
16/11/2023	3.326.015	-4,95%	26,58	25,0501	26,75	25,52
15/11/2023	1.378.387	1,67%	26,60	26,49	27,29	26,85
14/11/2023	1.828.884	0,34%	26,33	26,28	26,945	26,41
13/11/2023	1.612.585	2,29%	26,06	25,75	26,665	26,32
10/11/2023	1.723.511	-1,76%	26,88	25,675	26,47	25,73
09/11/2023	2.716.839	-2,09%	27,505	26,085	26,97	26,19
08/11/2023	1.807.100	-3,57%	28,405	26,47	27,70	26,75
07/11/2023	1.880.515	-4,21%	28,405	27,4349	30,17	27,74
06/11/2023	2.138.986	-5,02%	29,61	28,30	30,17	28,96
03/11/2023	1.351.343	0,20%	29,61	30,33	30,90	30,49
02/11/2023	1.554.326	2,18%	29,61	29,30	30,4388	30,43
01/11/2023	1.923.207	1,16%	28,865	28,71	30,015	29,78
31/10/2023	2.631.236	3,19%	28,59	28,52	29,69	29,44
30/10/2023	2.459.178	-1,25%	28,59	28,27	29,07	28,53
27/10/2023	2.456.236	-1,14%	29,66	28,515	29,74	29,135
26/10/2023	4.955.323	4,73%	27,44	26,7584	30,145	29,45
25/10/2023	1.863.252	0,32%	28,12	27,645	28,245	28,12
24/10/2023	1.842.786	0,61%	27,62	27,955	28,415	28,03
23/10/2023	1.762.708	-0,39%	27,62	27,37	28,20	27,86
20/10/2023	1.832.606	-1,38%	28,23	27,81	28,36	27,97
19/10/2023	2.124.990	-0,49%	28,28	28,21	29,00	28,36
18/10/2023	1.678.175	-2,96%	27,80	28,2987	29,01	27,87
17/10/2023	3.134.264	3,35%	27,80	27,7305	28,845	28,72
16/10/2023	1.309.110	-0,14%	27,95	27,195	27,95	27,79
13/10/2023	1.793.124	1,79%	27,24	27,38	27,99	27,83
12/10/2023	2.388.615	0,70%	26,53	26,97	27,60	27,34
11/10/2023	1.122.925	0,07%	26,53	26,46	27,21	27,15
10/10/2023	1.486.089	-0,91%	27,38	27,04	27,525	27,13
09/10/2023	2.694.545	6,75%	26,20	26,20	27,495	27,38