Cheniere Energy Inc (LNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	600.198	1,65%	178,10	179,04	181,72	181,62
16/07/2024	283.639	0,57%	178,00	177,03	179,75	178,68
15/07/2024	386.435	0,06%	178,73	176,94	179,29	177,66
12/07/2024	523.155	0,65%	176,98	176,72	178,45	177,56
11/07/2024	431.379	0,85%	174,80	174,77	177,02	176,41
10/07/2024	386.692	-0,60%	175,57	174,05	175,57	174,92
09/07/2024	448.855	0,33%	176,00	175,26	178,09	175,98
08/07/2024	313.122	0,70%	174,04	173,93	175,92	175,40
05/07/2024	277.570	0,06%	173,39	172,97	174,59	174,18
04/07/2024	251.592	0,00%	174,42	173,44	175,00	174,07
03/07/2024	251.592	-0,22%	174,42	173,44	175,00	174,07
02/07/2024	440.965	0,79%	174,98	172,97	175,48	174,45
01/07/2024	552.479	-1,00%	175,36	172,16	175,36	173,08
28/06/2024	2.781.672	1,53%	174,72	172,84	175,54	174,83
27/06/2024	464.029	0,66%	171,65	171,19	173,03	172,20
26/06/2024	572.098	0,76%	170,83	168,70	171,45	171,07
25/06/2024	1.280.298	2,30%	165,96	165,25	170,18	169,78
24/06/2024	747.421	0,63%	165,73	165,70	168,31	165,96
21/06/2024	1.898.243	0,60%	163,89	163,08	165,80	164,92
20/06/2024	687.707	1,75%	160,81	160,81	165,72	163,93
19/06/2024	867.397	0,00%	157,49	157,26	163,38	161,11
18/06/2024	867.397	3,88%	157,49	157,26	163,38	161,11
17/06/2024	361.310	-0,51%	155,05	154,90	155,83	155,09
14/06/2024	391.982	-2,10%	159,22	155,28	159,22	155,88
13/06/2024	406.933	0,48%	158,46	157,59	159,84	159,22
12/06/2024	305.347	0,69%	158,00	157,94	159,935	158,46
11/06/2024	410.810	-0,38%	157,41	156,71	158,59	157,37
10/06/2024	458.500	-1,02%	159,58	157,62	159,58	157,97
07/06/2024	420.649	-0,62%	160,23	159,39	162,555	159,59
06/06/2024	370.654	0,37%	159,58	158,81	160,71	160,59
05/06/2024	371.803	-0,54%	160,65	159,43	162,32	160,00
04/06/2024	389.976	0,16%	160,08	159,20	161,53	160,87
03/06/2024	518.464	1,79%	157,47	156,99	160,71	160,61
31/05/2024	2.235.855	1,49%	155,64	154,87	157,87	157,79
30/05/2024	439.060	1,04%	153,85	153,65	155,64	155,47
29/05/2024	477.937	-1,48%	155,68	153,10	156,835	153,87
28/05/2024	473.250	-0,51%	157,40	155,46	158,80	156,18
27/05/2024	294.876	0,00%	157,26	155,92	157,60	156,98
24/05/2024	294.876	-0,08%	157,26	155,92	157,60	156,98
23/05/2024	381.042	-1,12%	158,85	157,02	160,46	157,11
22/05/2024	345.705	-0,60%	159,01	158,11	161,25	158,89
21/05/2024	286.532	0,03%	159,39	159,10	160,82	159,85
20/05/2024	324.705	-0,23%	160,16	158,84	160,95	159,80
17/05/2024	342.074	1,41%	158,50	158,20	160,61	160,16
16/05/2024	358.776	1,17%	156,69	156,69	159,11	157,94
15/05/2024	446.674	-0,83%	157,27	155,96	157,62	156,12
13/05/2024	626.723	-1,48%	157,07	154,67	157,68	154,74
10/05/2024	474.221	-0,45%	158,00	155,50	158,00	157,07
09/05/2024	342.957	0,41%	157,13	157,00	158,75	157,78
08/05/2024	357.607	0,53%	155,55	155,54	157,81	157,13
07/05/2024	451.214	-0,33%	157,67	155,69	158,95	156,31
06/05/2024	625.373	-0,46%	158,65	156,06	159,38	156,82
03/05/2024	890.521	-1,92%	161,24	155,42	163,50	157,54
02/05/2024	636.454	2,29%	158,38	158,38	161,27	160,63
01/05/2024	478.161	-0,50%	157,82	156,36	159,20	157,03
30/04/2024	956.832	-2,40%	161,67	157,71	161,78	157,82
29/04/2024	505.255	1,61%	159,49	159,32	161,99	161,70
26/04/2024	326.306	-0,14%	158,78	157,98	159,79	159,14
25/04/2024	384.157	1,23%	157,14	157,14	160,01	159,36
24/04/2024	462.219	-0,93%	157,87	155,91	157,87	157,42
23/04/2024	473.046	-0,97%	160,30	158,64	161,21	158,90
22/04/2024	374.286	-0,93%	161,42	159,19	162,00	160,46
19/04/2024	517.032	0,96%	160,44	160,44	162,97	161,97
18/04/2024	495.873	2,31%	156,94	156,94	160,90	160,43
17/04/2024	477.727	1,65%	155,04	154,34	157,63	156,81
16/04/2024	404.828	-0,10%	153,33	152,97	154,70	154,27
15/04/2024	438.348	-1,51%	158,00	153,88	158,00	154,43
12/04/2024	446.533	-1,30%	159,51	156,07	161,11	156,79
11/04/2024	306.224	0,50%	158,69	156,99	159,27	158,85
10/04/2024	421.159	0,65%	155,83	155,83	158,61	158,06
09/04/2024	268.479	0,36%	156,61	155,62	157,30	157,04
08/04/2024	394.343	-0,18%	156,64	155,94	157,46	156,48
05/04/2024	518.454	1,12%	155,08	154,77	156,93	156,76
04/04/2024	520.114	-2,06%	158,90	154,51	159,84	155,03
03/04/2024	363.723	-0,20%	159,54	158,26	160,71	158,29
02/04/2024	533.513	-0,46%	159,65	157,78	160,00	158,60
01/04/2024	446.435	-1,21%	161,28	159,16	161,52	159,33
28/03/2024	741.217	0,09%	161,75	159,91	161,93	161,28
27/03/2024	320.018	0,88%	159,75	159,74	161,22	161,14
26/03/2024	340.585	-0,21%	160,40	159,37	160,40	159,74
25/03/2024	347.332	0,22%	160,23	159,77	160,95	160,07
22/03/2024	408.357	0,03%	159,75	159,425	160,37	159,72
21/03/2024	389.375	-1,89%	162,67	159,65	162,67	159,68
20/03/2024	409.499	0,72%	160,86	160,43	163,49	162,75
19/03/2024	544.154	0,57%	161,13	160,00	162,09	161,58
18/03/2024	466.422	-0,38%	160,96	160,19	162,03	160,67
15/03/2024	1.337.507	2,09%	157,77	157,77	161,74	161,29
14/03/2024	405.499	0,74%	157,16	156,33	158,14	157,99
13/03/2024	390.439	0,27%	157,01	156,49	157,98	156,83
12/03/2024	446.454	-0,01%	156,46	155,86	158,45	156,41
11/03/2024	376.012	0,96%	155,03	154,57	156,65	156,43
08/03/2024	321.543	0,48%	154,62	154,37	156,58	154,95
07/03/2024	322.309	0,33%	153,75	153,61	155,06	154,21
06/03/2024	467.569	0,12%	155,65	153,60	156,05	153,70
05/03/2024	514.998	0,16%	152,55	152,50	155,03	153,51
04/03/2024	611.092	-1,86%	156,41	152,85	156,50	153,27
01/03/2024	536.540	0,63%	155,23	154,61	157,51	156,18
29/02/2024	1.212.114	1,51%	153,53	153,53	156,81	155,20
28/02/2024	419.526	-0,19%	153,70	152,66	154,98	152,89
27/02/2024	552.938	-1,17%	155,99	152,94	156,75	153,18