H&E Equipment Services Inc (HEES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	126.726	2,63%	37,56	36,91	38,33	38,29
19-05-2023	104.731	-0,67%	38,16	36,86	38,30	37,31
18-05-2023	134.961	1,51%	36,81	36,81	37,783	37,56
17-05-2023	215.145	5,71%	35,42	35,42	37,40	37,00
16-05-2023	115.548	-2,10%	35,43	34,86	35,43	35,00
15-05-2023	467.852	2,17%	35,10	34,75	36,21	35,75
12-05-2023	112.727	-0,74%	35,61	34,73	35,8431	34,99
11-05-2023	111.118	-1,04%	35,24	34,955	35,40	35,25
10-05-2023	480.587	2,33%	35,49	35,155	35,74	35,62
09-05-2023	372.140	0,90%	34,39	33,92	35,04	34,81
08-05-2023	192.596	2,68%	33,99	33,65	34,53	34,50
05-05-2023	216.082	3,00%	33,43	33,24	34,3499	33,60
04-05-2023	254.843	-5,04%	33,92	32,35	34,30	32,62
03-05-2023	279.724	-2,22%	35,12	34,29	36,0799	34,35
02-05-2023	337.025	-5,00%	36,70	35,05	36,90	35,13
01-05-2023	179.485	1,32%	36,37	36,33	37,41	36,98
28-04-2023	209.076	0,94%	35,84	35,55	36,69	36,50
27-04-2023	641.981	-12,57%	40,41	35,00	40,50	36,16
26-04-2023	228.437	-0,46%	41,20	40,89	41,71	41,36
25-04-2023	122.830	-1,96%	41,74	41,34	42,03	41,55
24-04-2023	109.541	2,00%	41,72	41,72	42,61	42,38
21-04-2023	209.861	-1,80%	42,18	41,27	42,225	41,55
20-04-2023	106.858	-0,17%	42,16	41,9753	42,89	42,31
19-04-2023	80.568	-1,33%	42,65	41,98	42,94	42,38
18-04-2023	132.583	0,59%	42,92	42,64	43,43	42,95
17-04-2023	117.084	1,72%	42,00	42,00	42,84	42,70
14-04-2023	87.905	0,29%	41,93	41,60	42,60	41,98
13-04-2023	97.420	-0,14%	42,16	41,255	42,25	41,86
12-04-2023	108.370	2,22%	41,77	41,44	42,30	41,92
11-04-2023	148.268	0,05%	41,25	41,00	41,79	41,01
10-04-2023	113.945	2,25%	40,01	39,71	41,4514	40,99
06-04-2023	146.120	0,86%	39,92	39,50	40,61	40,09
05-04-2023	294.291	-4,01%	40,87	39,52	41,3629	39,75
04-04-2023	288.309	-5,89%	44,15	41,02	44,15	41,41
03-04-2023	160.607	-0,52%	44,52	43,24	44,86	44,00
31-03-2023	159.168	1,84%	43,86	43,71	44,62	44,23
30-03-2023	150.760	1,19%	43,46	43,03	43,86	43,43
29-03-2023	228.803	0,07%	43,37	42,102	43,37	42,92
28-03-2023	180.771	-0,53%	42,83	42,215	43,69	42,89
27-03-2023	107.825	2,04%	42,91	42,12	43,44	43,12
24-03-2023	153.768	-0,91%	41,94	40,77	42,27	42,26
23-03-2023	131.242	-1,09%	43,35	41,815	45,5402	42,65
22-03-2023	152.033	-2,88%	44,40	43,06	45,02	43,12
21-03-2023	127.895	4,64%	43,71	43,71	44,74	44,40
20-03-2023	120.319	1,24%	42,60	42,25	43,4999	42,43
17-03-2023	592.703	-5,33%	43,54	41,165	44,01	41,91
16-03-2023	222.745	-1,16%	44,32	43,475	45,045	44,27
15-03-2023	509.358	-4,84%	45,57	43,55	46,0308	44,79
14-03-2023	149.639	3,00%	47,36	46,76	48,03	47,07
13-03-2023	273.991	-6,01%	47,79	45,08	48,16	45,70
10-03-2023	340.876	-8,75%	53,16	48,30	53,16	48,62
09-03-2023	329.338	-3,00%	55,02	53,00	55,30	53,28
08-03-2023	118.857	-0,69%	55,34	54,41	55,76	54,93
07-03-2023	137.669	-0,20%	55,27	54,87	56,23	55,31
06-03-2023	132.629	-0,68%	56,13	54,97	56,47	55,42
03-03-2023	131.523	1,11%	55,46	54,7629	56,00	55,80
02-03-2023	170.054	1,29%	54,24	53,88	55,66	55,19
01-03-2023	195.702	-1,82%	55,24	54,2115	56,25	54,49
28-02-2023	506.183	3,28%	53,60	53,60	56,165	55,50
27-02-2023	225.578	0,71%	53,79	53,30	54,4273	53,74
24-02-2023	344.676	3,94%	50,77	50,12	53,54	53,36
23-02-2023	251.188	4,59%	49,93	49,775	51,55	51,34
22-02-2023	271.654	-0,50%	51,37	49,30	51,63	49,36
21-02-2023	192.371	-3,60%	50,98	49,61	51,43	49,61
20-02-2023	153.311	1,22%	51,00	50,90	51,865	51,46
17-02-2023	153.311	1,22%	51,00	50,90	51,865	51,46
16-02-2023	171.829	0,26%	50,08	50,08	51,495	50,84
15-02-2023	112.805	1,64%	49,46	49,25	50,90	50,71
14-02-2023	140.041	-0,44%	49,94	49,21	50,71	49,89
13-02-2023	267.374	0,99%	49,72	49,61	50,37	50,11
10-02-2023	112.109	-0,26%	49,66	48,95	49,85	49,62
09-02-2023	123.018	-2,16%	51,33	49,56	51,52	49,75
08-02-2023	158.493	-0,47%	50,90	50,61	51,15	50,85
07-02-2023	168.338	0,81%	50,42	49,8286	51,18	51,09
06-02-2023	168.709	-0,94%	50,99	50,56	51,32	50,68
03-02-2023	130.096	0,31%	50,50	50,28	51,82	51,16
02-02-2023	180.086	-0,78%	51,79	50,35	51,82	51,00
01-02-2023	145.385	1,00%	50,64	50,0745	51,84	51,40
31-01-2023	200.452	2,11%	49,94	49,42	50,95	50,89
30-01-2023	200.612	-1,85%	50,30	49,83	50,83	49,84
27-01-2023	124.976	1,20%	49,91	49,78	51,00	50,78
26-01-2023	168.593	2,49%	49,35	49,045	50,26	50,18
25-01-2023	127.674	-0,99%	49,01	48,41	49,20	48,96
24-01-2023	162.901	0,26%	48,92	48,86	49,9273	49,45
23-01-2023	234.921	2,35%	48,35	48,25	49,505	49,32
20-01-2023	172.963	1,58%	47,80	47,00	48,22	48,20
19-01-2023	222.573	-0,52%	47,26	46,725	47,84	47,45
18-01-2023	190.372	0,27%	47,72	46,99	48,15	47,70
17-01-2023	146.758	0,70%	47,24	46,88	47,80	47,57
16-01-2023	198.782	-1,73%	47,68	47,155	48,22	47,24
13-01-2023	198.782	-1,73%	47,68	47,155	48,22	47,24
12-01-2023	232.655	0,23%	48,04	47,67	48,77	48,07
11-01-2023	185.546	-1,58%	49,00	47,94	49,16	47,96
10-01-2023	192.396	2,72%	47,68	47,135	48,90	48,73
09-01-2023	234.588	-1,04%	48,37	47,355	48,64	47,44
06-01-2023	259.839	4,44%	46,17	46,17	48,43	47,94
05-01-2023	109.725	1,04%	45,19	44,44	45,96	45,90
04-01-2023	111.237	0,15%	45,60	45,16	46,21	45,43
03-01-2023	139.723	-0,09%	45,94	44,92	46,1492	45,36
02-01-2023	204.117	-1,54%	45,70	45,025	45,9998	45,40