H&E Equipment Services Inc (HEES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	60.165	0,68%	55,56	54,42	55,01	54,89
27/02/2024	179.418	-0,46%	55,56	54,195	56,015	54,52
26/02/2024	108.417	0,31%	54,34	54,0201	55,23	54,77
23/02/2024	118.310	2,29%	54,02	54,02	54,93	54,60
22/02/2024	183.576	-2,10%	54,21	52,79	56,2399	53,38
21/02/2024	171.155	1,09%	54,21	54,065	55,18	54,80
20/02/2024	116.510	-1,74%	54,21	53,9614	54,69	54,21
19/02/2024	89.585	-2,06%	55,80	55,31	56,43	55,17
16/02/2024	89.585	-2,06%	55,80	55,31	56,43	55,17
15/02/2024	130.107	3,28%	54,47	54,47	56,395	56,33
14/02/2024	370.465	3,00%	54,85	53,4501	54,965	54,54
13/02/2024	264.326	-7,17%	54,85	52,485	54,66	52,95
12/02/2024	175.670	3,69%	54,85	55,47	57,09	57,04
09/02/2024	84.005	1,21%	54,85	54,2324	55,16	55,01
08/02/2024	141.267	0,48%	54,39	53,93	54,7899	54,35
07/02/2024	75.237	0,24%	54,39	53,5718	54,865	54,09
06/02/2024	53.725	0,22%	53,67	52,75	54,45	53,96
05/02/2024	87.670	-1,82%	53,67	52,75	53,9861	53,84
02/02/2024	86.487	0,16%	53,67	53,36	55,50	54,84
01/02/2024	111.556	1,79%	54,19	53,2423	55,01	54,75
31/01/2024	272.646	-1,12%	54,55	53,69	55,68	53,79
30/01/2024	148.964	0,83%	52,73	53,44	54,72	54,40
29/01/2024	88.932	1,79%	52,73	52,73	53,95	53,95
26/01/2024	153.766	0,53%	51,87	52,265	53,2799	53,00
25/01/2024	201.024	4,19%	51,87	51,77	53,715	52,72
24/01/2024	130.879	-0,55%	51,86	50,32	51,92	50,60
23/01/2024	145.897	1,80%	49,04	50,42	51,1788	50,88
22/01/2024	92.411	2,76%	49,04	48,945	50,2612	49,98
19/01/2024	77.269	0,96%	48,50	47,444	48,65	48,64
18/01/2024	78.087	1,52%	47,86	47,51	48,46	48,18
17/01/2024	73.151	-1,06%	47,27	47,15	47,96	47,46
16/01/2024	58.878	-1,20%	47,92	47,64	48,43	47,97
15/01/2024	54.445	0,35%	48,00	48,255	49,745	48,55
12/01/2024	54.445	0,35%	48,00	48,255	49,745	48,55
11/01/2024	111.229	0,25%	48,00	47,39	48,46	48,38
10/01/2024	100.158	-1,03%	48,42	48,011	48,59	48,26
09/01/2024	103.642	-2,73%	49,21	48,05	49,21	48,76
08/01/2024	149.383	2,20%	49,08	48,60	50,15	50,13
05/01/2024	138.779	-1,07%	49,11	49,07	50,095	49,05
04/01/2024	123.962	-0,72%	50,05	49,54	50,79	49,58
03/01/2024	105.680	-3,61%	51,22	49,83	51,22	49,94
02/01/2024	70.540	-0,98%	51,92	51,38	52,63	51,81
29/12/2023	96.495	-1,26%	52,78	52,171	53,19	52,32
28/12/2023	53.441	-0,21%	53,93	52,83	53,4399	52,99
27/12/2023	65.918	-1,04%	53,93	52,79	53,97	53,10
26/12/2023	141.904	3,35%	52,20	51,73	53,83	53,66
22/12/2023	85.682	0,17%	52,11	51,5175	52,38	51,92
21/12/2023	93.839	0,74%	52,35	51,26	52,5504	51,83
20/12/2023	262.116	-2,10%	52,01	50,95	53,21	51,45
19/12/2023	207.750	0,80%	52,81	52,141	53,50	52,555
18/12/2023	78.040	-1,14%	50,26	51,84	53,275	52,14
15/12/2023	266.126	-1,00%	50,26	52,57	54,40	52,74
14/12/2023	246.770	8,12%	50,26	50,26	53,40	53,27
13/12/2023	184.043	4,99%	47,28	46,01	49,30	49,27
12/12/2023	97.380	-1,51%	47,61	46,688	47,61	46,93
11/12/2023	92.003	2,21%	47,05	46,6978	47,71	47,65
08/12/2023	110.593	1,15%	45,93	46,22	47,01	46,62
07/12/2023	87.796	0,37%	46,36	45,77	46,40	46,09
06/12/2023	140.466	-0,20%	46,36	45,85	47,69	45,92
05/12/2023	132.304	-1,79%	46,35	45,9235	46,5886	46,01
04/12/2023	94.865	0,13%	46,77	46,09	47,00	46,85
01/12/2023	246.866	5,60%	44,25	43,77	47,05	46,79
30/11/2023	87.150	0,73%	43,90	43,77	44,85	44,31
29/11/2023	104.966	1,64%	43,90	43,77	44,82	43,99
28/11/2023	82.472	-2,81%	44,39	43,2184	44,54	43,28
27/11/2023	90.989	-1,23%	44,91	44,37	45,10	44,53
24/11/2023	37.412	1,70%	45,36	45,26	45,86	46,01
23/11/2023	89.864	-0,11%	45,69	44,58	45,76	45,24
22/11/2023	88.706	-0,11%	45,69	44,58	45,76	45,24
21/11/2023	53.041	-1,44%	45,69	45,11	45,73	45,29
20/11/2023	280.708	-2,32%	45,69	45,565	46,63	45,95
17/11/2023	98.136	1,64%	46,94	46,58	47,33	47,04
16/11/2023	158.220	-0,71%	46,28	45,74	46,87	46,28
15/11/2023	248.819	0,37%	46,57	46,49	47,70	46,61
14/11/2023	193.414	7,03%	45,00	44,70	46,59	46,44
13/11/2023	76.550	0,53%	42,75	42,75	43,54	43,39
10/11/2023	98.196	2,98%	42,33	41,92	43,21	43,16
09/11/2023	89.504	-1,44%	43,05	41,821	43,17	41,91
08/11/2023	81.341	-1,23%	42,43	43,05	43,26	42,52
07/11/2023	113.946	0,80%	42,43	42,11	43,09	43,05
06/11/2023	107.516	-1,91%	43,64	42,16	43,64	42,71
03/11/2023	147.186	3,37%	43,22	43,00	44,05	43,54
02/11/2023	143.402	3,21%	41,23	41,23	42,13	42,12
01/11/2023	150.053	0,22%	40,52	39,79	41,00	40,81
31/10/2023	120.282	-1,48%	41,26	40,65	41,30	40,72
30/10/2023	137.245	1,45%	41,43	41,43	41,66	41,33
27/10/2023	156.862	4,05%	39,83	39,83	41,36	40,84
26/10/2023	230.634	0,23%	39,00	38,06	39,8699	39,25
25/10/2023	238.957	-2,68%	40,71	39,055	40,165	39,16
24/10/2023	153.854	0,22%	40,67	39,86	40,83	40,24
23/10/2023	296.857	-1,50%	40,67	40,065	41,43	40,15
20/10/2023	167.736	-2,86%	41,86	40,7325	41,97	40,76
19/10/2023	146.900	-4,09%	43,51	41,94	43,75	41,96
18/10/2023	505.289	-3,44%	44,59	42,9707	44,59	43,75
17/10/2023	143.962	2,44%	43,73	43,73	45,645	45,31
16/10/2023	74.044	1,89%	43,67	43,88	44,995	44,23
13/10/2023	192.117	-2,23%	43,67	43,0901	44,76	43,41
12/10/2023	240.188	1,95%	43,67	42,8045	44,52	44,40
11/10/2023	103.864	3,05%	42,56	42,56	43,79	43,55
10/10/2023	130.898	2,28%	41,56	41,465	42,87	42,26