Cheniere Energy Inc (LNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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