Cheniere Energy Inc (LNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/12/2022	879.323	-3,89%	153,29	149,245	154,68	149,46
27/12/2022	762.002	-0,26%	156,625	154,0135	159,1289	155,51
23/12/2022	257.921	0,86%	151,84	151,19	154,50	153,7671
22/12/2022	1.203.320	-3,10%	156,74	147,6301	156,37	152,45
21/12/2022	846.680	2,36%	155,06	153,14	157,44	157,32
20/12/2022	776.587	0,94%	151,67	150,90	154,30	153,70
19/12/2022	858.266	-3,39%	157,39	152,02	157,5834	152,27
16/12/2022	746.864	-1,86%	158,91	155,13	159,30	157,61
15/12/2022	826.812	-1,59%	162,23	158,98	162,28	160,60
14/12/2022	737.075	-1,21%	166,01	160,66	166,75	163,20
13/12/2022	756.522	1,67%	164,70	163,80	166,64	165,20
12/12/2022	616.916	2,50%	159,345	158,265	162,645	162,49
09/12/2022	1.142.650	-2,80%	162,95	157,80	163,6899	158,53
08/12/2022	1.075.658	-3,14%	169,22	162,75	170,05	163,10
07/12/2022	747.213	2,69%	163,90	163,6518	169,60	168,13
06/12/2022	5.194.494	-5,00%	171,25	163,57	172,86	163,73
05/12/2022	2.557.102	-1,36%	174,31	171,081	176,20	172,34
02/12/2022	2.285.383	-0,58%	176,585	170,537	176,56	174,52
01/12/2022	2.590.868	0,10%	176,585	175,097	178,12	175,53
30/11/2022	4.091.123	1,68%	173,43	172,76	176,4782	175,36
29/11/2022	2.965.416	1,30%	170,76	170,75	173,055	172,65
28/11/2022	2.119.195	-1,73%	170,76	169,03	173,00	170,08
25/11/2022	1.495.234	0,33%	170,76	172,56	176,32	173,375
24/11/2022	2.062.633	0,19%	170,76	170,3045	173,405	172,80
23/11/2022	2.062.633	0,19%	170,76	170,3045	173,405	172,80
22/11/2022	3.919.955	4,89%	163,28	165,245	172,76	172,57
21/11/2022	3.982.124	-1,92%	163,28	162,32	165,9618	164,53
18/11/2022	4.088.033	1,37%	163,28	162,62	167,68	167,75
17/11/2022	2.920.816	-1,27%	164,71	163,75	167,95	165,48
16/11/2022	3.683.993	1,34%	164,71	164,004	167,9986	167,58
15/11/2022	4.851.631	0,38%	161,24	160,88	165,70	165,12
14/11/2022	1.241.895	1,54%	161,24	161,00	166,64	164,50
11/11/2022	2.404.430	-3,23%	172,99	158,63	168,705	161,92
10/11/2022	1.263.457	2,57%	172,99	164,44	168,87	167,06
09/11/2022	1.636.640	-5,96%	172,99	161,73	172,86	163,03
08/11/2022	921.491	1,71%	170,02	169,00	175,56	173,37
07/11/2022	939.542	-0,46%	178,00	168,45	172,9139	170,60
04/11/2022	1.695.249	-3,07%	178,00	165,42	179,5066	171,615
03/11/2022	1.871.972	-0,53%	172,46	171,18	180,72	177,05
02/11/2022	1.206.009	-0,69%	178,00	177,15	182,3482	178,62
01/11/2022	1.106.851	1,96%	178,00	175,60	179,96	179,86
31/10/2022	1.054.714	1,11%	175,08	174,24	178,9568	176,41
28/10/2022	580.162	0,25%	175,08	172,02	176,75	174,57
27/10/2022	1.057.486	2,82%	169,74	169,84	174,78	174,13
26/10/2022	966.703	0,04%	169,74	169,14	172,00	169,35
25/10/2022	1.494.334	0,23%	169,74	167,53	171,24	169,28
24/10/2022	1.263.517	-3,93%	171,90	167,63	175,435	168,89
21/10/2022	742.746	1,11%	171,90	171,16	176,455	175,83
20/10/2022	818.839	2,09%	171,90	170,75	174,9418	173,86
19/10/2022	878.822	1,66%	172,33	167,25	171,71	170,75
18/10/2022	1.403.785	-3,15%	172,33	166,00	172,6775	167,895
17/10/2022	805.992	0,62%	178,21	171,145	174,50	171,60
14/10/2022	2.154.769	-4,02%	178,21	169,505	177,54	171,00
13/10/2022	1.967.014	3,62%	167,64	168,92	178,59	178,17
12/10/2022	1.058.493	2,06%	167,64	165,86	172,74	171,61
11/10/2022	1.172.770	0,15%	165,46	165,04	173,01	168,14
10/10/2022	1.044.033	-3,51%	174,47	167,11	175,76	167,89
07/10/2022	1.211.230	0,43%	173,14	171,53	177,0788	173,2598
06/10/2022	878.351	0,81%	171,70	170,705	174,695	172,83
05/10/2022	1.226.062	0,53%	170,99	165,91	172,10	171,44
04/10/2022	1.661.901	1,85%	167,33	167,33	171,805	170,42
03/10/2022	1.887.714	0,86%	170,00	165,62	172,32	167,33
30/09/2022	1.793.486	0,97%	154,25	164,915	170,11	165,91
29/09/2022	1.688.335	0,79%	154,25	158,50	165,054	164,2544
28/09/2022	1.989.288	6,64%	154,25	153,82	163,645	162,92
27/09/2022	1.416.823	2,44%	154,25	150,33	153,81	152,58
26/09/2022	1.707.615	-4,02%	154,25	147,71	155,36	148,95
23/09/2022	1.977.707	-6,64%	161,17	152,6499	161,77	155,18
22/09/2022	1.321.133	0,53%	167,10	163,73	168,65	166,37
21/09/2022	841.666	-1,52%	167,70	165,35	170,49	165,49
20/09/2022	1.244.692	-0,27%	167,70	163,82	169,235	168,05
19/09/2022	1.167.475	0,68%	163,51	162,756	170,125	168,50
16/09/2022	2.208.159	-2,73%	170,85	164,05	169,6999	167,25
15/09/2022	1.615.526	-1,19%	170,85	170,3685	176,37	172,10
14/09/2022	3.216.068	5,13%	169,25	168,57	178,62	174,17
13/09/2022	2.438.360	3,07%	164,95	162,30	169,2099	165,67
12/09/2022	863.926	-0,32%	154,78	159,75	162,50	160,73
09/09/2022	1.143.712	1,30%	154,78	158,25	162,885	161,25
08/09/2022	930.976	2,46%	154,78	155,30	160,07	159,50
07/09/2022	1.520.409	-1,66%	154,78	153,69	157,38	155,95
06/09/2022	2.505.267	-2,48%	158,92	157,25	167,76	158,33
05/09/2022	1.696.610	3,58%	158,92	156,33	162,55	162,36
02/09/2022	1.696.610	3,58%	158,92	156,33	162,55	162,36
01/09/2022	1.276.971	-2,14%	157,60	154,10	158,282	156,75
31/08/2022	1.181.724	-0,88%	159,12	157,00	161,93	159,92
30/08/2022	2.187.868	-2,38%	161,63	157,31	163,00	161,34
29/08/2022	1.129.531	-1,58%	165,53	163,90	168,11	165,11
26/08/2022	1.031.052	-1,29%	170,62	166,50	170,25	167,76
25/08/2022	1.191.002	-0,92%	171,50	168,5901	172,10	170,10
24/08/2022	1.620.705	0,35%	167,47	168,75	172,25	171,61
23/08/2022	1.524.805	3,50%	167,47	165,854	171,45	171,02
22/08/2022	1.648.535	-0,37%	167,62	165,17	170,3299	165,24
19/08/2022	791.584	-1,02%	165,93	164,37	167,02	165,85
18/08/2022	1.823.957	3,45%	162,17	161,67	167,90	167,27
17/08/2022	916.661	0,12%	162,92	159,36	163,155	161,48
16/08/2022	937.403	2,27%	158,99	158,57	162,75	161,14
15/08/2022	1.285.014	-0,71%	155,02	152,53	159,425	157,57
12/08/2022	1.279.746	2,53%	155,84	153,56	158,70	158,69
11/08/2022	2.100.536	2,66%	153,15	151,84	156,26	154,78
10/08/2022	1.600.565	1,21%	148,84	147,7501	152,68	150,77