Cheniere Energy Inc (LNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
26/02/2024	622.427	-1,74%	157,73	154,65	158,19	154,99
23/02/2024	573.795	0,03%	158,38	157,50	160,20	157,73
22/02/2024	968.314	-4,17%	162,40	157,38	162,75	157,68
21/02/2024	517.163	2,14%	161,65	161,65	164,93	164,54
20/02/2024	616.301	1,28%	160,48	159,54	161,31	161,10
19/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
16/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
15/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
14/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
13/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
12/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
09/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
08/02/2024	7.611	-0,55%	159,29	158,94	159,92	159,06
07/02/2024	4.708	-0,03%	160,43	159,40	160,43	159,94
06/02/2024	2.903	-0,05%	160,07	159,98	161,11	159,98
05/02/2024	5.380	-1,08%	159,46	159,38	160,68	160,06
02/02/2024	261.738	-0,73%	161,38	160,10	162,82	161,81
01/02/2024	335.048	-2,13%	163,04	162,44	166,28	163,00
31/01/2024	712.993	-1,54%	165,58	163,61	166,505	163,99
30/01/2024	587.561	-0,04%	165,58	165,28	167,15	166,55
29/01/2024	714.050	-0,66%	165,20	165,38	167,18	166,61
26/01/2024	1.343.072	2,12%	165,20	165,23	168,46	167,72
25/01/2024	754.918	-0,66%	166,35	163,76	166,689	164,24
24/01/2024	1.058.465	1,76%	163,79	163,79	165,98	165,33
23/01/2024	797.777	0,11%	162,66	162,32	164,845	162,47
22/01/2024	909.371	0,78%	161,04	160,22	163,86	162,30
19/01/2024	871.458	-0,83%	163,00	160,51	163,59	161,05
18/01/2024	746.938	-0,08%	163,21	161,695	163,66	162,40
17/01/2024	715.669	-0,79%	163,74	161,76	164,335	162,53
16/01/2024	580.550	-0,75%	165,04	163,612	165,63	163,83
15/01/2024	581.689	0,24%	166,66	164,43	167,0701	165,06
12/01/2024	581.689	0,24%	166,66	164,43	167,0701	165,06
11/01/2024	765.738	-1,48%	167,84	164,56	169,46	164,66
10/01/2024	992.848	-0,12%	167,84	165,084	168,685	167,14
09/01/2024	1.268.871	0,23%	167,50	164,46	167,50	167,34
08/01/2024	734.548	-0,37%	166,25	164,82	167,05	166,95
05/01/2024	970.970	-0,76%	169,85	165,83	169,85	167,57
04/01/2024	707.092	-0,30%	169,45	168,65	173,23	168,86
03/01/2024	910.352	-0,03%	171,45	167,285	171,18	169,36
02/01/2024	738.364	-0,76%	171,45	168,89	171,45	169,41
29/12/2023	378.268	-0,18%	171,40	170,31	172,27	170,71
28/12/2023	449.521	-0,24%	171,40	170,6001	172,42	170,9562
27/12/2023	605.902	0,02%	171,02	170,34	172,92	171,36
26/12/2023	464.950	-0,72%	172,96	171,24	173,79	171,33
22/12/2023	402.981	0,50%	172,38	171,93	174,36	172,58
21/12/2023	645.787	0,37%	172,04	169,31	171,795	171,72
20/12/2023	559.414	-1,33%	173,32	170,96	175,49	171,08
19/12/2023	630.968	-0,20%	171,15	172,52	174,485	173,38
18/12/2023	691.841	2,07%	171,15	171,82	176,8216	173,72
15/12/2023	658.519	-0,78%	171,15	169,57	172,08	170,20
14/12/2023	946.062	0,85%	170,65	169,335	172,42	171,54
13/12/2023	869.239	-0,42%	171,05	169,16	171,89	170,10
12/12/2023	601.798	-1,22%	171,05	170,10	172,93	170,82
11/12/2023	615.617	-1,86%	176,32	171,7006	176,32	172,93
08/12/2023	717.651	2,55%	173,10	172,98	176,33	176,21
07/12/2023	790.356	-0,53%	170,04	171,44	174,924	171,83
06/12/2023	1.040.641	1,58%	170,04	168,39	173,03	172,75
05/12/2023	1.181.093	-2,35%	173,24	169,53	173,99	170,07
04/12/2023	1.628.965	-4,10%	178,81	173,21	179,73	174,17
01/12/2023	823.131	-0,30%	180,70	180,585	183,4599	181,61
30/11/2023	1.044.044	0,95%	180,24	179,00	183,235	182,15
29/11/2023	1.071.059	0,57%	180,24	178,825	181,61	180,44
28/11/2023	858.619	0,43%	179,05	178,1401	180,62	179,41
27/11/2023	608.030	-0,32%	177,75	176,1425	179,3594	178,64
24/11/2023	403.914	0,86%	177,75	176,94	180,46	179,30
23/11/2023	440.814	1,00%	174,65	173,52	178,25	177,80
22/11/2023	407.955	0,99%	174,65	173,52	178,25	177,78
21/11/2023	529.301	1,34%	173,38	173,38	176,46	176,04
20/11/2023	726.888	0,13%	174,69	173,13	176,135	173,72
17/11/2023	700.186	-0,19%	174,94	173,35	175,50	173,50
16/11/2023	659.335	1,19%	171,52	170,215	173,79	173,83
15/11/2023	769.842	-0,25%	171,51	171,51	173,81	171,79
14/11/2023	438.277	0,76%	171,46	171,46	173,73	172,22
13/11/2023	597.506	-0,41%	171,49	170,115	172,35	170,92
10/11/2023	599.233	0,56%	170,17	169,405	171,65	171,62
09/11/2023	697.577	0,26%	170,70	170,28	173,445	170,67
08/11/2023	771.822	1,02%	168,70	168,605	171,49	170,22
07/11/2023	829.180	-1,24%	174,00	167,52	171,255	168,94
06/11/2023	804.232	-1,46%	174,00	170,86	174,05	171,06
03/11/2023	1.034.081	-1,88%	176,87	173,195	179,045	173,59
02/11/2023	1.184.789	4,92%	170,25	165,36	177,50	176,92
01/11/2023	740.566	1,33%	167,72	166,60	170,67	168,63
31/10/2023	484.083	-0,26%	167,18	165,865	167,22	166,42
30/10/2023	466.833	-0,01%	168,295	165,18	169,27	166,85
27/10/2023	325.507	-0,97%	167,115	164,80	167,115	166,22
26/10/2023	626.674	-0,06%	168,09	165,00	168,74	167,85
25/10/2023	501.865	-0,03%	168,09	167,105	169,425	167,95
24/10/2023	632.788	-0,76%	170,875	167,40	171,27	168,00
23/10/2023	593.045	-1,48%	170,875	167,805	171,00	169,28
20/10/2023	966.814	-2,11%	175,13	171,46	175,86	171,83
19/10/2023	922.347	-0,06%	176,155	173,66	176,69	175,54
18/10/2023	903.003	1,38%	174,40	172,53	175,79	175,64
17/10/2023	1.033.998	-0,41%	175,21	173,275	176,0918	173,249
16/10/2023	1.256.989	-1,55%	175,21	171,86	175,48	173,97
13/10/2023	1.109.413	1,43%	173,56	174,30	177,55	176,71
12/10/2023	1.027.933	1,06%	170,59	171,25	174,40	174,22
11/10/2023	803.250	0,81%	168,99	169,215	172,52	172,39
10/10/2023	1.079.974	1,32%	168,99	168,76	173,205	170,99
09/10/2023	1.010.132	3,31%	166,945	159,80	169,18	168,76
06/10/2023	762.154	1,71%	161,73	159,80	165,42	163,35