Antero Resources Corporation (AR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.740.375	-0,04%	24,18	23,45	24,59	23,70
18/05/2023	3.715.552	8,56%	21,85	21,74	23,755	23,71
17/05/2023	2.167.110	-0,82%	22,19	21,59	22,27	21,84
16/05/2023	2.165.266	-2,22%	22,48	22,00	22,815	22,02
15/05/2023	3.081.994	3,80%	22,13	22,10	22,975	22,525
12/05/2023	2.338.316	3,73%	21,14	20,71	21,805	21,70
11/05/2023	1.223.206	-0,52%	21,26	20,505	20,97	20,92
10/05/2023	1.803.781	-0,33%	21,26	20,725	21,33	21,03
09/05/2023	1.566.007	0,91%	20,78	20,70	21,375	21,10
08/05/2023	1.572.196	-0,90%	21,72	20,905	21,80	20,91
05/05/2023	2.182.188	4,98%	20,61	20,585	21,44	21,10
04/05/2023	1.753.550	-2,29%	20,565	20,055	20,89	20,10
03/05/2023	1.895.833	-2,56%	20,97	20,45	21,13	20,57
02/05/2023	2.902.184	-4,22%	21,55	20,71	21,72	21,11
01/05/2023	2.655.893	-4,13%	22,58	21,785	22,83	22,04
28/04/2023	3.765.069	5,31%	21,99	21,915	23,31	22,99
27/04/2023	5.108.597	0,09%	21,70	20,92	21,95	21,83
26/04/2023	2.768.896	-1,31%	21,865	21,555	22,325	21,81
25/04/2023	1.628.311	-3,66%	22,51	21,8498	22,63	22,10
24/04/2023	1.823.707	1,91%	22,30	22,19	23,025	22,94
21/04/2023	1.870.511	-0,97%	22,80	22,305	22,87	22,51
20/04/2023	1.603.124	-1,94%	22,93	22,585	23,18	22,73
19/04/2023	1.662.683	-1,95%	22,95	22,70	23,30	23,18
18/04/2023	1.230.247	0,34%	23,45	23,23	23,77	23,64
17/04/2023	1.538.598	-1,38%	24,26	23,46	24,43	23,56
14/04/2023	1.163.346	0,46%	23,83	23,6141	24,00	23,89
13/04/2023	1.037.336	-0,42%	23,82	23,65	24,08	23,78
12/04/2023	1.201.573	-1,85%	24,39	23,87	24,64	23,88
11/04/2023	1.523.902	0,91%	23,90	23,56	24,365	24,33
10/04/2023	2.476.030	2,68%	23,95	23,8375	24,595	24,11
06/04/2023	1.853.959	-2,17%	23,97	23,35	23,98	23,48
05/04/2023	2.170.175	0,42%	24,05	23,2713	24,19	24,00
04/04/2023	2.008.624	0,93%	23,79	23,09	23,985	23,90
03/04/2023	2.644.082	2,56%	23,61	23,11	23,92	23,68
31/03/2023	1.857.568	2,35%	22,84	22,7596	23,37	23,09
30/03/2023	1.419.539	-0,04%	22,78	22,25	22,84	22,56
29/03/2023	1.616.478	1,67%	22,43	22,25	22,639	22,57
28/03/2023	1.600.068	0,36%	22,02	21,79	22,575	22,19
27/03/2023	2.505.772	0,23%	21,57	21,20	22,29	21,77
24/03/2023	1.714.562	3,38%	20,82	20,735	21,865	21,72
23/03/2023	2.153.179	-2,10%	21,66	20,655	22,12	21,01
22/03/2023	2.701.627	-5,92%	22,43	21,43	22,51	21,44
21/03/2023	1.731.568	2,61%	22,33	22,38	22,95	22,79
20/03/2023	1.894.363	2,40%	21,82	21,82	22,558	22,21
17/03/2023	2.652.964	-3,11%	22,29	21,47	22,35	21,685
16/03/2023	2.253.192	1,68%	21,64	21,6839	23,60	22,38
15/03/2023	2.689.180	-4,88%	22,18	21,37	22,60	22,01
14/03/2023	1.877.335	0,48%	23,04	22,5891	23,71	23,14
13/03/2023	2.415.405	-1,58%	22,80	22,60	23,91	23,03
10/03/2023	2.634.243	-3,43%	24,02	23,22	24,48	23,40
09/03/2023	1.800.170	-3,62%	25,13	24,1725	25,51	24,23
08/03/2023	3.347.514	-3,16%	25,75	24,735	26,05	25,14
07/03/2023	2.156.352	-0,80%	26,16	25,87	26,45	25,96
06/03/2023	2.358.677	-4,14%	26,40	25,84	26,63	26,17
03/03/2023	2.413.451	3,25%	26,68	26,29	27,58	27,30
02/03/2023	1.536.398	-0,11%	26,19	25,895	26,705	26,44
01/03/2023	1.924.985	1,03%	26,08	25,82	26,97	26,47
28/02/2023	2.957.566	-2,60%	27,07	26,04	27,22	26,20
27/02/2023	3.407.006	-2,22%	27,55	26,745	27,53	26,90
24/02/2023	5.093.245	8,05%	25,54	25,40	27,63	27,51
23/02/2023	2.849.191	2,25%	25,68	25,04	25,94	25,46
22/02/2023	2.759.526	2,98%	24,22	24,09	25,46	24,90
21/02/2023	3.658.568	-4,16%	24,96	24,085	25,15	24,18
20/02/2023	3.775.056	-8,39%	26,80	25,122	26,82	25,23
17/02/2023	3.775.056	-8,39%	26,80	25,122	26,82	25,23
16/02/2023	2.299.230	1,51%	27,80	27,36	28,65	28,33
15/02/2023	2.690.670	-1,80%	27,82	27,24	28,29	27,91
14/02/2023	2.298.818	1,43%	28,11	27,835	28,89	28,42
13/02/2023	2.213.848	-1,09%	27,90	27,51	28,235	28,02
10/02/2023	2.125.396	5,59%	27,18	27,285	28,36	28,33
09/02/2023	3.129.429	0,75%	26,78	26,65	27,645	26,83
08/02/2023	1.851.855	-2,06%	27,18	26,14	27,28	26,63
07/02/2023	2.634.579	2,96%	26,59	26,38	27,365	27,17
06/02/2023	4.823.967	-3,97%	27,37	25,865	27,605	26,39
03/02/2023	2.746.083	-1,67%	28,16	27,445	28,59	27,68
02/02/2023	2.496.252	0,82%	28,06	27,59	29,015	28,15
01/02/2023	2.736.241	-3,19%	28,45	27,32	28,63	27,92
31/01/2023	1.936.162	2,34%	28,43	28,03	28,86	28,84
30/01/2023	2.141.108	-3,76%	28,615	28,16	28,99	28,18
27/01/2023	1.638.489	0,34%	29,43	29,0567	30,25	29,28
26/01/2023	2.634.438	-0,27%	29,03	27,92	29,30	29,18
25/01/2023	1.332.406	-2,60%	29,51	28,72	29,73	29,26
24/01/2023	1.812.468	-1,61%	30,25	29,4498	30,4399	30,03
23/01/2023	1.644.847	3,81%	29,60	29,41	30,60	30,52
20/01/2023	2.264.091	0,93%	29,35	28,945	29,81	29,37
19/01/2023	1.789.080	1,25%	28,71	28,34	29,38	29,10
18/01/2023	2.552.989	-4,55%	29,71	28,73	30,35	28,74
17/01/2023	1.835.052	0,98%	30,59	29,98	30,83	30,03
16/01/2023	2.528.594	-0,97%	29,57	28,955	29,7492	29,66
13/01/2023	2.528.594	-0,97%	29,57	28,955	29,7492	29,66
12/01/2023	2.200.662	4,14%	29,32	29,21	30,345	29,95
11/01/2023	3.551.346	-0,83%	29,26	28,12	29,28	28,76
10/01/2023	1.605.335	-1,39%	29,10	28,42	29,295	29,00
09/01/2023	2.102.198	4,29%	29,315	28,96	30,20	29,41
06/01/2023	2.587.035	1,51%	27,89	27,81	28,705	28,25
05/01/2023	3.677.979	-5,18%	28,88	27,64	29,24	27,83
04/01/2023	2.471.536	3,27%	28,00	28,00	29,8899	29,35
03/01/2023	4.887.165	-8,29%	29,82	28,23	30,4527	28,42
02/01/2023	1.953.305	0,29%	30,61	30,23	31,02	30,99
30/12/2022	1.953.305	0,29%	30,61	30,23	31,02	30,99