Antero Resources Corporation (AR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.926.693	0,39%	30,50	30,34	31,28	30,90
28/12/2022	3.684.353	-9,61%	33,39	30,77	33,25	30,84
27/12/2022	1.192.002	0,56%	34,10	33,69	34,42	34,12
23/12/2022	610.078	2,70%	32,79	32,25	33,48	33,4272
22/12/2022	2.743.360	-6,06%	34,265	31,805	34,65	32,55
21/12/2022	1.947.571	4,24%	34,18	33,41	34,655	34,65
20/12/2022	1.939.920	0,58%	32,58	32,29	33,2975	33,23
19/12/2022	2.191.280	-2,68%	33,52	32,805	33,87	33,04
16/12/2022	2.717.126	-1,42%	33,38	32,99	34,125	33,95
15/12/2022	2.169.819	2,44%	33,535	33,30	34,655	34,44
14/12/2022	2.064.273	-1,03%	33,87	33,38	34,2499	33,62
13/12/2022	2.612.973	2,63%	34,25	33,67	34,53	33,97
12/12/2022	2.615.887	4,06%	32,93	32,78	33,99	33,10
09/12/2022	2.608.664	2,25%	31,62	31,44	32,595	31,81
08/12/2022	7.171.829	-0,99%	32,19	30,945	32,29	31,11
07/12/2022	2.982.332	1,42%	31,12	30,88	31,67	31,42
06/12/2022	10.274.735	-2,70%	37,155	30,72	32,23	30,98
05/12/2022	16.805.205	-7,45%	37,155	31,31	34,305	31,855
02/12/2022	9.268.582	-2,63%	37,155	34,20	35,20	34,42
01/12/2022	7.523.518	-3,28%	37,155	35,175	37,33	35,35
30/11/2022	7.024.296	-1,03%	36,34	35,67	37,35	36,55
29/11/2022	7.509.472	2,90%	36,34	36,105	37,06	36,93
28/11/2022	8.010.842	-3,69%	37,50	35,815	36,77	35,895
25/11/2022	2.973.564	-1,04%	37,50	37,05	37,99	37,15
24/11/2022	12.771.235	2,54%	37,59	37,07	38,69	37,54
23/11/2022	12.771.235	2,54%	37,59	37,07	38,69	37,54
22/11/2022	10.718.895	6,58%	33,80	35,01	36,61	36,61
21/11/2022	12.863.258	0,53%	33,80	33,27	34,43	34,35
18/11/2022	12.020.506	-3,20%	38,01	33,54	34,66	34,17
17/11/2022	9.806.348	-0,40%	38,01	34,63	35,34	35,30
16/11/2022	10.545.496	-5,09%	38,01	35,07	36,61	35,44
15/11/2022	6.657.171	3,18%	38,01	35,67	37,3499	37,27
14/11/2022	3.097.021	-3,01%	38,01	36,10	38,3835	36,12
11/11/2022	3.358.272	-1,04%	38,01	36,70	38,49	37,24
10/11/2022	1.719.951	5,32%	37,60	35,92	37,80	37,63
09/11/2022	2.822.187	-7,47%	37,60	35,64	38,16	35,745
08/11/2022	2.433.499	-1,78%	38,45	37,243	38,80	38,6299
07/11/2022	2.914.452	5,63%	38,45	38,45	40,19	39,315
04/11/2022	2.409.429	5,11%	36,365	35,92	37,50	37,21
03/11/2022	2.342.355	-0,11%	35,10	34,5401	36,15	35,40
02/11/2022	2.445.448	-1,67%	36,40	35,265	37,07	35,44
01/11/2022	2.221.371	-1,71%	37,23	35,6807	37,56	36,035
31/10/2022	4.396.619	4,15%	35,88	35,845	38,12	36,66
28/10/2022	2.918.506	-1,58%	35,88	34,21	36,995	35,215
27/10/2022	6.640.069	0,71%	35,35	34,61	37,2849	35,72
26/10/2022	2.967.827	0,93%	35,34	35,14	36,21	35,70
25/10/2022	2.844.777	6,85%	32,98	32,76	35,70	35,355
24/10/2022	3.213.896	-1,14%	33,50	32,65	33,903	33,09
21/10/2022	5.395.843	-4,36%	34,27	32,02	34,31	33,445
20/10/2022	3.755.263	-4,99%	36,88	34,815	37,00	34,965
19/10/2022	6.207.858	2,51%	35,57	35,48	36,82	36,70
18/10/2022	8.189.717	5,26%	35,57	35,22	36,87	35,715
17/10/2022	2.755.388	-0,24%	33,77	32,76	34,485	33,93
14/10/2022	2.783.601	-5,09%	33,75	33,7064	36,0947	33,94
13/10/2022	2.157.969	4,25%	33,75	33,59	35,96	35,78
12/10/2022	2.243.819	1,86%	33,65	33,40	34,93	34,275
11/10/2022	3.330.131	1,54%	32,56	32,36	34,8409	33,65
10/10/2022	3.196.645	2,54%	32,42	32,42	34,11	33,14
07/10/2022	1.845.455	-0,06%	32,29	31,85	33,41	32,32
06/10/2022	1.695.305	-3,84%	33,22	32,325	34,21	32,35
05/10/2022	2.018.274	1,48%	33,10	31,75	34,18	33,66
04/10/2022	3.067.637	6,69%	31,71	31,71	33,345	33,17
03/10/2022	4.602.706	1,82%	30,60	30,33	31,66	31,085
30/09/2022	2.148.291	0,59%	29,81	29,77	31,03	30,51
29/09/2022	3.020.783	-1,51%	30,27	28,995	30,51	30,305
28/09/2022	3.869.790	4,23%	29,68	29,29	31,16	30,78
27/09/2022	2.946.507	0,72%	30,39	29,22	30,71	29,51
26/09/2022	3.634.807	-4,59%	30,39	29,23	30,74	29,32
23/09/2022	5.027.820	-9,20%	36,01	30,09	32,34	30,50
22/09/2022	5.548.541	-6,25%	36,01	33,095	36,44	33,59
21/09/2022	2.525.101	-1,48%	38,25	35,80	38,34	36,66
20/09/2022	1.770.497	-0,85%	37,36	36,56	37,63	37,20
19/09/2022	1.785.056	-0,08%	39,205	36,32	37,79	37,52
16/09/2022	3.047.950	-5,56%	39,205	36,57	39,28	37,55
15/09/2022	2.422.833	-5,04%	40,38	39,66	41,1999	39,76
14/09/2022	3.388.258	5,04%	41,01	40,85	42,38	41,87
13/09/2022	1.822.544	-3,49%	38,23	39,705	41,39	39,86
12/09/2022	1.904.540	3,04%	38,23	39,56	41,35	41,30
09/09/2022	1.764.910	2,04%	38,23	39,49	40,47	40,08
08/09/2022	2.205.466	3,64%	38,23	37,595	39,45	39,28
07/09/2022	2.851.225	0,66%	37,13	36,83	38,31	38,28
06/09/2022	2.615.111	-3,77%	39,01	38,02	39,7698	38,03
05/09/2022	2.557.682	1,65%	39,54	38,53	39,915	39,51
02/09/2022	2.557.682	1,65%	39,54	38,53	39,915	39,51
01/09/2022	1.945.272	-3,02%	39,38	38,74	39,93	38,87
31/08/2022	3.192.944	3,81%	37,42	37,39	40,61	40,10
30/08/2022	4.670.328	-8,11%	41,04	38,47	40,88	38,63
29/08/2022	2.403.449	-0,50%	41,54	41,54	43,26	42,04
26/08/2022	1.917.938	-0,38%	43,18	42,25	43,98	42,25
25/08/2022	2.394.590	-1,58%	43,18	41,87	43,275	42,41
24/08/2022	2.213.058	2,04%	42,32	41,745	43,36	43,09
23/08/2022	4.716.365	-2,38%	44,08	41,8506	45,33	42,23
22/08/2022	3.153.387	2,72%	42,27	41,75	44,0103	43,01
19/08/2022	2.198.155	-1,32%	40,76	41,76	43,19	41,87
18/08/2022	3.508.493	5,44%	40,76	40,60	42,47	42,43
17/08/2022	3.378.443	-0,72%	41,09	39,59	41,97	40,26
16/08/2022	3.998.084	4,11%	40,87	39,80	42,16	40,52
15/08/2022	2.852.354	-3,33%	40,06	37,21	39,19	38,92
12/08/2022	1.308.252	-0,12%	40,06	39,67	40,46	40,26
11/08/2022	3.197.491	6,64%	38,93	38,53	40,60	40,31