Cheniere Energy Inc (LNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
05-10-2023	619.887	1,04%	157,475	157,4006	161,48	160,60
04-10-2023	892.188	-2,25%	162,96	156,11	163,4999	158,95
03-10-2023	679.735	0,05%	162,00	160,75	163,4999	162,61
02-10-2023	658.653	-2,07%	165,95	162,11	166,78	162,53
29-09-2023	1.055.063	-1,76%	165,48	164,55	169,18	165,96
28-09-2023	798.852	2,10%	165,48	165,54	169,44	168,94
27-09-2023	985.777	2,13%	163,61	163,57	167,47	165,46
26-09-2023	467.333	-1,30%	160,11	161,12	163,3125	162,01
25-09-2023	851.212	2,64%	160,11	159,95	164,25	164,14
22-09-2023	638.559	0,67%	159,58	158,95	161,10	159,92
21-09-2023	488.762	-1,62%	161,42	158,73	162,67	158,85
20-09-2023	539.637	-0,09%	164,50	160,87	163,35	161,47
19-09-2023	532.114	-1,07%	163,45	160,6928	164,82	161,61
18-09-2023	445.270	-0,07%	163,45	162,1999	164,531	163,35
15-09-2023	879.882	-1,27%	165,13	162,56	166,25	163,46
14-09-2023	639.421	1,75%	164,50	164,32	167,00	165,56
13-09-2023	491.247	-0,84%	162,005	161,355	164,98	162,72
12-09-2023	472.448	1,57%	162,005	161,51	164,36	164,09
11-09-2023	490.002	-0,48%	161,08	160,9525	163,8875	161,90
08-09-2023	695.191	1,76%	161,08	160,52	164,3388	162,68
07-09-2023	912.258	-1,17%	166,69	159,12	162,505	159,87
06-09-2023	915.958	-2,66%	166,69	161,21	166,83	161,76
05-09-2023	782.144	-0,69%	165,50	165,00	167,80	166,18
04-09-2023	736.669	2,54%	165,445	165,01	167,7422	167,34
01-09-2023	736.669	2,54%	165,445	165,01	167,7422	167,34
31-08-2023	749.773	-1,08%	164,18	163,2805	166,00	163,20
30-08-2023	439.979	0,78%	164,18	164,41	165,86	164,98
29-08-2023	516.880	0,71%	162,30	162,24	164,455	163,70
28-08-2023	609.582	0,84%	161,21	160,865	163,55	162,55
25-08-2023	629.634	0,14%	161,71	160,85	163,32	161,20
24-08-2023	971.849	-3,27%	165,775	160,93	165,92	160,97
23-08-2023	643.492	-0,28%	164,00	163,58	166,82	166,41
22-08-2023	1.057.229	1,68%	164,00	163,74	168,2253	166,88
21-08-2023	545.943	0,14%	164,68	162,68	165,00	164,13
18-08-2023	517.506	0,31%	161,36	162,59	164,11	163,90
17-08-2023	735.578	2,00%	162,15	161,34	164,115	163,39
16-08-2023	578.776	-1,34%	162,15	160,00	164,38	160,19
15-08-2023	657.358	-1,36%	166,82	161,34	164,2499	162,36
14-08-2023	694.489	-1,45%	165,80	163,1339	167,29	164,59
11-08-2023	549.728	0,07%	165,80	165,59	167,29	167,01
10-08-2023	1.045.846	-0,32%	167,67	165,41	168,40	166,90
09-08-2023	1.393.956	2,60%	165,63	165,36	170,575	167,43
08-08-2023	646.366	0,93%	160,98	159,53	163,73	163,18
07-08-2023	553.168	-0,72%	163,915	161,60	164,31	162,08
04-08-2023	608.532	-0,95%	159,63	163,045	166,5885	163,26
03-08-2023	1.211.828	3,58%	159,63	155,36	165,12	164,83
02-08-2023	658.149	-0,69%	159,63	156,895	159,97	159,14
01-08-2023	551.776	-1,00%	161,34	159,75	161,405	160,25
31-07-2023	676.145	1,47%	160,48	160,15	162,4418	161,86
28-07-2023	608.274	0,45%	158,83	156,8596	159,56	159,51
27-07-2023	542.552	-0,71%	160,76	158,33	161,37	158,79
26-07-2023	648.028	-0,71%	160,05	159,46	162,5719	159,93
25-07-2023	656.005	0,95%	160,05	159,57	161,16	161,07
24-07-2023	584.615	0,87%	159,00	158,14	161,49	159,55
21-07-2023	386.222	0,90%	157,91	156,91	159,48	158,18
20-07-2023	505.867	-0,39%	158,15	156,07	158,58	156,77
19-07-2023	665.140	-0,71%	159,16	155,14	158,89	157,38
18-07-2023	572.954	2,27%	156,04	155,50	158,59	158,50
17-07-2023	949.044	0,71%	153,83	153,82	156,71	154,99
14-07-2023	497.571	-2,19%	159,39	153,73	157,67	153,90
13-07-2023	591.879	0,24%	159,39	156,42	159,58	157,35
12-07-2023	967.661	-0,88%	159,39	156,75	159,68	156,98
11-07-2023	1.063.411	3,63%	152,81	152,65	158,44	158,38
10-07-2023	652.517	0,42%	152,08	151,25	153,475	152,83
07-07-2023	551.566	1,11%	153,85	148,57	152,635	152,19
06-07-2023	527.074	-0,87%	153,85	149,665	152,13	150,52
05-07-2023	452.842	-1,22%	153,85	151,62	154,05	151,84
04-07-2023	358.807	1,08%	151,56	152,07	155,52	154,01
03-07-2023	358.807	1,08%	151,56	152,07	155,52	154,01
30-06-2023	733.445	0,76%	151,56	150,755	153,32	152,36
29-06-2023	679.918	0,81%	150,01	149,56	151,81	151,21
28-06-2023	523.136	0,40%	148,75	148,60	150,65	150,00
27-06-2023	596.614	1,34%	147,45	146,665	149,56	149,41
26-06-2023	798.287	-0,76%	148,715	147,26	150,47	147,43
23-06-2023	1.254.891	-0,62%	149,28	148,13	150,92	148,5691
22-06-2023	998.793	-0,43%	149,45	147,195	149,89	149,50
21-06-2023	840.533	0,81%	149,45	148,95	152,48	150,14
20-06-2023	411.624	0,17%	147,45	146,42	149,10	148,93
19-06-2023	644.998	1,02%	147,99	147,25	149,45	148,68
16-06-2023	644.998	1,02%	147,99	147,25	149,45	148,68
15-06-2023	822.748	0,12%	147,11	147,03	149,85	147,18
14-06-2023	675.217	1,13%	145,91	145,575	147,73	147,00
13-06-2023	806.712	0,56%	145,84	144,95	148,09	145,36
12-06-2023	788.620	-1,76%	146,25	143,43	146,50	144,55
09-06-2023	966.268	-0,13%	145,65	146,35	148,32	147,14
08-06-2023	721.520	1,43%	145,65	145,17	147,65	147,31
07-06-2023	870.912	2,43%	142,23	141,75	146,66	145,24
06-06-2023	628.805	-1,11%	142,03	141,05	143,55	141,80
05-06-2023	997.620	-1,63%	146,86	141,89	146,975	143,39
02-06-2023	1.145.181	2,49%	142,90	143,43	147,84	145,77
01-06-2023	992.626	1,76%	136,13	137,85	143,93	142,23
31-05-2023	1.683.545	-0,83%	137,915	137,29	139,60	137,75
30-05-2023	1.683.545	-0,83%	137,915	137,29	139,60	137,75
29-05-2023	853.494	-1,73%	141,01	137,8151	141,2581	138,90
26-05-2023	853.494	-1,73%	141,01	137,8151	141,2581	138,90
25-05-2023	717.038	-1,50%	145,23	139,725	143,245	141,34
24-05-2023	630.042	-1,45%	145,23	142,91	145,71	143,49
23-05-2023	759.530	1,16%	143,72	142,77	145,965	145,60
22-05-2023	785.774	1,95%	141,79	141,75	144,95	143,93
19-05-2023	621.057	-0,53%	142,01	140,43	143,5025	141,18