Antero Resources Corporation (AR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.068.622	4,44%	23,90	24,71	25,99	25,65
05/10/2023	4.045.390	2,76%	24,23	23,80	24,665	24,56
04/10/2023	2.016.750	-1,53%	24,23	23,58	24,23	23,90
03/10/2023	2.561.999	0,33%	24,20	23,74	24,35	24,27
02/10/2023	1.890.596	-4,69%	25,26	23,86	25,33	24,19
29/09/2023	1.809.816	-0,28%	25,54	25,22	25,755	25,38
28/09/2023	2.492.042	2,09%	24,84	24,66	25,735	25,45
27/09/2023	2.439.083	2,72%	24,755	24,59	25,26	24,93
26/09/2023	2.679.257	0,79%	23,68	23,68	24,74	24,27
25/09/2023	1.842.882	1,09%	24,17	23,655	24,18	24,08
22/09/2023	1.189.573	-0,96%	24,17	23,81	24,45	23,82
21/09/2023	2.300.797	-3,65%	25,05	23,925	25,09	24,05
20/09/2023	1.912.197	-3,70%	25,49	24,92	25,9899	24,96
19/09/2023	1.224.613	-1,07%	26,43	25,925	26,595	25,92
18/09/2023	1.521.701	-1,13%	26,65	26,10	26,82	26,20
15/09/2023	2.288.585	-3,07%	26,99	26,31	27,28	26,50
14/09/2023	1.612.765	0,89%	27,60	26,80	27,64	27,34
13/09/2023	1.256.384	0,19%	27,07	26,775	27,34	27,10
12/09/2023	1.711.072	3,68%	26,35	26,35	27,105	27,05
11/09/2023	2.225.674	-2,65%	26,97	25,8775	27,215	26,09
08/09/2023	2.111.491	0,49%	26,97	26,775	27,48	26,80
07/09/2023	1.820.888	-0,67%	27,01	26,515	27,18	26,67
06/09/2023	1.860.959	-1,03%	26,885	26,5657	27,275	26,85
05/09/2023	1.935.760	-3,76%	28,085	27,065	28,215	27,13
04/09/2023	1.559.457	1,88%	28,10	27,695	28,255	28,19
01/09/2023	1.559.457	1,88%	28,10	27,695	28,255	28,19
31/08/2023	1.861.396	1,80%	27,09	26,95	27,885	27,67
30/08/2023	1.473.946	1,68%	26,45	26,64	27,46	27,18
29/08/2023	1.633.901	1,06%	26,45	26,145	26,75	26,73
28/08/2023	1.684.413	0,34%	26,89	26,205	27,045	26,45
25/08/2023	1.339.374	0,96%	26,35	25,94	26,5191	26,36
24/08/2023	1.800.123	0,97%	25,57	25,51	26,505	26,11
23/08/2023	2.467.994	-4,01%	26,58	25,79	26,69	25,86
22/08/2023	1.845.273	-3,02%	27,795	26,91	27,87	26,94
21/08/2023	1.591.984	2,55%	27,38	27,31	27,925	27,78
18/08/2023	3.140.227	-2,31%	27,38	26,50	27,5075	27,09
17/08/2023	2.404.959	2,33%	27,75	27,44	28,16	27,73
16/08/2023	2.212.001	-1,02%	27,325	26,85	27,57	27,10
15/08/2023	2.453.984	-1,51%	27,35	26,93	27,58	27,38
14/08/2023	1.654.178	0,07%	27,62	27,455	27,905	27,80
11/08/2023	2.195.902	-0,47%	27,74	27,67	28,35	27,78
10/08/2023	3.304.166	-3,09%	28,66	27,40	28,95	27,91
09/08/2023	3.324.626	1,98%	29,51	28,55	29,6212	28,80
08/08/2023	2.002.643	2,06%	27,02	26,931	28,36	28,24
07/08/2023	1.999.601	0,55%	27,69	27,48	28,11	27,67
04/08/2023	2.114.730	-0,15%	27,69	27,30	28,30	27,52
03/08/2023	2.230.022	5,15%	26,61	26,50	27,77	27,56
02/08/2023	2.416.630	-3,36%	26,61	26,08	26,7645	26,21
01/08/2023	3.154.065	1,38%	26,31	26,16	27,275	27,12
31/07/2023	2.824.881	0,26%	26,81	26,345	26,94	26,75
28/07/2023	3.138.707	5,04%	25,79	25,79	27,05	26,68
27/07/2023	5.580.717	3,55%	24,07	24,90	26,145	25,40
26/07/2023	3.047.039	0,20%	24,07	23,82	24,645	24,53
25/07/2023	2.097.514	0,25%	24,42	24,125	24,815	24,48
24/07/2023	2.233.226	0,74%	24,32	24,25	24,75	24,42
21/07/2023	2.331.724	-2,14%	24,84	24,17	24,825	24,24
20/07/2023	2.048.865	3,15%	24,44	24,255	24,815	24,765
19/07/2023	2.106.921	-0,66%	22,91	23,955	24,715	24,01
18/07/2023	2.773.363	5,87%	22,46	22,73	24,37	24,17
17/07/2023	1.533.302	1,06%	22,46	22,205	22,95	22,83
14/07/2023	1.693.241	-4,04%	23,90	22,51	23,404	22,59
13/07/2023	2.116.865	-1,30%	23,90	23,51	24,465	23,54
12/07/2023	1.853.097	0,25%	23,13	23,66	24,12	23,85
11/07/2023	2.343.229	3,57%	23,13	22,93	24,065	23,79
10/07/2023	2.431.670	2,32%	22,33	22,28	22,99	22,97
07/07/2023	2.439.545	2,51%	21,84	21,83	22,99	22,45
06/07/2023	2.076.229	-4,58%	22,66	21,50	22,845	21,90
05/07/2023	1.517.803	-0,74%	23,02	22,915	23,36	22,95
04/07/2023	1.132.355	0,39%	23,02	22,85	23,405	23,12
03/07/2023	1.132.355	0,39%	23,02	22,85	23,405	23,12
30/06/2023	2.176.137	0,70%	23,02	22,58	23,33	23,03
29/06/2023	2.391.307	3,39%	22,24	21,99	22,91	22,87
28/06/2023	2.440.874	-0,94%	22,54	21,87	22,54	22,12
27/06/2023	5.364.887	1,04%	21,64	21,205	22,36	22,33
26/06/2023	2.570.167	3,95%	21,49	21,48	22,585	22,10
23/06/2023	2.633.164	-2,39%	21,29	20,985	21,62	21,26
22/06/2023	1.981.422	-0,14%	21,70	21,47	22,035	21,78
21/06/2023	1.564.604	1,21%	21,57	21,43	21,95	21,81
20/06/2023	2.164.537	-4,05%	20,80	21,44	22,50	21,55
19/06/2023	4.381.276	3,22%	20,80	21,7699	22,7799	22,46
16/06/2023	4.381.276	3,22%	20,80	21,7699	22,7799	22,46
15/06/2023	3.407.484	5,27%	20,80	20,79	22,37	21,76
14/06/2023	2.522.301	-3,09%	21,52	20,505	21,66	20,67
13/06/2023	2.657.828	2,99%	21,00	21,04	21,685	21,33
12/06/2023	2.134.522	-2,82%	21,00	20,545	21,245	20,71
09/06/2023	2.691.481	-2,69%	21,73	21,195	21,895	21,31
08/06/2023	2.786.991	-1,44%	22,06	21,155	22,15	21,90
07/06/2023	2.418.131	5,91%	21,145	21,145	22,37	22,22
06/06/2023	1.886.814	1,21%	21,93	20,4001	21,41	20,98
05/06/2023	2.072.160	-2,77%	21,93	20,685	21,992	20,73
02/06/2023	1.946.730	5,75%	20,31	20,5085	21,65	21,32
01/06/2023	1.889.100	-1,23%	20,31	20,0213	20,735	20,16
31/05/2023	4.282.736	-4,98%	21,13	19,912	21,13	20,41
30/05/2023	4.282.736	-4,98%	21,13	19,912	21,13	20,59
29/05/2023	2.646.982	-3,86%	22,44	21,55	22,53	21,67
26/05/2023	2.646.982	-3,86%	22,44	21,55	22,53	21,67
25/05/2023	1.981.456	-3,43%	22,77	22,385	23,06	22,54
24/05/2023	1.742.609	-0,68%	23,54	23,0301	23,555	23,34
23/05/2023	1.720.332	-1,30%	24,06	23,46	24,15	23,49
22/05/2023	2.232.151	0,42%	23,225	23,08	24,03	23,80