Cheniere Energy Inc (LNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
18-05-2023	712.416	-0,32%	142,31	140,71	142,66	141,93
17-05-2023	804.180	-0,34%	143,40	142,285	145,49	142,38
16-05-2023	858.380	-4,63%	149,00	142,69	149,735	142,87
15-05-2023	505.676	1,28%	148,54	148,01	150,26	149,80
12-05-2023	491.764	0,62%	148,00	146,73	149,06	147,91
11-05-2023	433.706	-0,86%	148,01	146,61	148,595	147,00
10-05-2023	441.199	-0,88%	149,52	148,01	150,145	148,27
09-05-2023	526.044	0,26%	147,80	147,78	150,50	149,58
08-05-2023	618.273	0,84%	148,98	148,40	150,295	149,44
05-05-2023	797.432	2,02%	146,66	147,015	149,33	148,19
04-05-2023	865.543	1,21%	144,55	143,93	147,82	145,26
03-05-2023	906.205	-3,86%	148,43	143,34	149,935	143,53
02-05-2023	1.449.944	-2,43%	153,56	145,52	153,64	149,29
01-05-2023	1.021.353	0,00%	152,94	152,745	154,59	153,00
28-04-2023	766.092	0,92%	152,35	151,31	154,22	153,00
27-04-2023	707.596	0,81%	150,45	150,14	152,215	151,61
26-04-2023	469.737	0,59%	149,52	148,95	151,34	150,40
25-04-2023	628.826	-2,15%	152,76	148,52	152,525	149,52
24-04-2023	989.625	1,59%	149,64	149,98	153,6299	152,80
21-04-2023	474.794	-0,44%	150,88	149,445	151,185	150,41
20-04-2023	610.559	0,17%	150,26	149,67	151,2575	151,08
19-04-2023	538.224	0,22%	150,06	149,18	150,87	150,83
18-04-2023	733.185	0,23%	150,55	149,76	151,28	150,50
17-04-2023	597.927	-1,73%	150,67	149,66	152,37	150,16
14-04-2023	490.418	0,21%	153,59	152,28	153,86	152,80
13-04-2023	648.709	-0,35%	153,69	152,16	154,535	152,48
12-04-2023	709.980	0,47%	153,37	152,48	154,58	153,01
11-04-2023	653.073	-0,78%	153,95	152,00	153,78	152,30
10-04-2023	563.433	0,22%	153,55	153,245	154,96	153,49
06-04-2023	796.048	-2,10%	156,97	152,65	156,6741	153,15
05-04-2023	573.092	1,92%	154,38	152,13	156,74	156,44
04-04-2023	864.731	-2,94%	157,96	151,95	158,04	153,50
03-04-2023	801.805	0,35%	159,87	156,375	159,915	158,15
31-03-2023	601.730	0,45%	157,25	155,69	157,995	157,60
30-03-2023	497.576	0,90%	156,42	154,715	157,03	156,89
29-03-2023	705.938	1,28%	154,88	154,255	155,94	155,49
28-03-2023	679.962	3,24%	148,87	148,87	153,91	153,52
27-03-2023	431.984	0,93%	147,93	147,25	149,72	148,70
24-03-2023	549.427	0,46%	144,12	143,30	147,75	147,33
23-03-2023	1.002.977	-0,53%	148,39	146,26	151,43	146,65
22-03-2023	970.386	-1,03%	149,35	147,50	151,35	147,43
21-03-2023	1.204.324	2,03%	147,44	147,35	150,25	148,96
20-03-2023	1.002.617	1,48%	142,98	141,89	147,245	146,00
17-03-2023	1.153.639	-2,05%	145,80	141,95	146,76	143,8691
16-03-2023	1.146.798	1,94%	140,91	139,50	147,56	146,88
15-03-2023	1.946.985	-4,27%	145,195	141,43	146,836	143,90
14-03-2023	1.374.140	-2,36%	154,31	148,43	155,74	150,31
13-03-2023	1.264.920	-0,18%	150,05	149,00	158,70	153,95
10-03-2023	1.388.276	0,71%	152,51	151,05	156,18	154,23
09-03-2023	958.927	-1,31%	154,815	152,06	155,82	153,15
08-03-2023	723.219	-0,34%	155,05	152,8001	156,825	155,18
07-03-2023	872.653	-0,54%	156,54	153,60	156,43	155,71
06-03-2023	1.447.078	-4,76%	159,13	155,6901	160,93	156,55
03-03-2023	1.038.881	0,65%	162,45	162,40	167,28	164,38
02-03-2023	999.127	1,57%	159,60	158,75	164,77	163,32