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 >
30/12/2022	204.117	-1,54%	45,70	45,025	45,9998	45,40
29/12/2022	105.775	2,44%	45,28	45,27	46,42	46,11
28/12/2022	142.268	-1,66%	45,91	44,71	46,09	45,01
27/12/2022	124.862	1,26%	45,22	44,9699	46,33	45,77
23/12/2022	31.174	1,31%	44,14	44,14	44,98	44,80
22/12/2022	155.359	-1,56%	44,63	43,22	45,25	44,22
21/12/2022	133.229	1,24%	45,13	44,65	45,425	44,92
20/12/2022	112.601	1,30%	43,88	43,61	44,53	44,37
19/12/2022	142.160	0,23%	44,05	43,23	44,37	43,80
16/12/2022	275.358	0,18%	42,70	42,33	43,77	43,70
15/12/2022	202.995	-5,56%	45,66	43,29	45,66	43,62
14/12/2022	273.052	0,50%	45,93	45,58	47,12	46,19
13/12/2022	315.318	0,88%	46,09	45,1201	46,81	45,96
12/12/2022	198.087	6,40%	42,95	42,26	45,61	45,56
09/12/2022	198.755	-1,45%	43,11	42,80	43,74	42,82
08/12/2022	208.601	-2,86%	44,98	42,8001	45,24	43,45
07/12/2022	295.769	4,58%	42,77	42,77	44,91	44,73
06/12/2022	438.404	2,44%	41,71	41,875	42,895	42,77
05/12/2022	348.382	-2,64%	42,68	41,47	42,625	41,75
02/12/2022	461.225	0,75%	40,32	41,2384	43,45	42,88
01/12/2022	577.992	1,50%	40,32	41,58	42,70	42,56
30/11/2022	677.612	4,33%	40,32	39,10	41,91	41,93
29/11/2022	271.447	-1,81%	40,88	40,00	41,0945	40,19
28/11/2022	290.160	-2,31%	42,17	40,54	41,62	40,96
25/11/2022	130.021	-0,77%	42,17	41,60	42,255	41,93
24/11/2022	242.410	-0,16%	41,90	41,87	42,73	42,53
23/11/2022	242.410	-0,16%	41,90	41,87	42,73	42,53
22/11/2022	298.554	2,68%	41,90	41,47	42,61	42,60
21/11/2022	394.771	1,39%	40,13	40,73	41,585	41,49
18/11/2022	208.737	0,15%	40,13	40,495	41,96	40,92
17/11/2022	381.078	-0,90%	40,13	39,51	40,8311	40,86
16/11/2022	172.788	-1,36%	42,40	41,035	42,01	41,23
15/11/2022	267.783	-0,05%	42,40	41,40	42,69	41,73
14/11/2022	72.916	-0,36%	41,52	41,04	42,48	41,75
11/11/2022	92.469	0,87%	41,96	41,44	42,82	41,85
10/11/2022	253.963	4,75%	40,21	40,80	41,90	41,49
09/11/2022	85.443	-2,75%	40,21	39,36	40,345	39,61
08/11/2022	115.864	0,77%	40,59	40,06	40,955	40,73
07/11/2022	163.696	-0,44%	41,07	39,62	41,10	40,42
04/11/2022	119.812	3,20%	39,36	39,48	40,74	40,58
03/11/2022	123.061	4,52%	38,72	36,91	39,64	39,32
02/11/2022	131.103	-2,97%	38,72	37,42	39,53	37,62
01/11/2022	257.858	2,68%	38,06	37,82	39,28	38,77
31/10/2022	125.605	2,66%	36,65	36,16	37,998	37,76
28/10/2022	197.475	11,85%	33,47	33,47	37,315	36,81
27/10/2022	111.895	3,75%	32,94	32,27	33,50	32,91
26/10/2022	62.931	0,06%	31,73	31,22	32,39	31,72
25/10/2022	107.418	1,67%	28,10	31,03	32,28	31,70
24/10/2022	114.182	1,90%	28,10	29,94	31,47	31,18
21/10/2022	97.324	4,93%	28,10	29,08	30,89	30,65
20/10/2022	67.666	-3,50%	28,10	28,985	30,69	29,24
19/10/2022	115.290	-2,20%	28,10	29,83	30,95	30,30
18/10/2022	48.076	2,82%	28,10	30,38	31,40	30,97
17/10/2022	59.861	4,33%	28,10	29,30	30,23	30,12
14/10/2022	49.603	-2,76%	28,10	28,80	30,01	28,87
13/10/2022	66.909	3,63%	28,10	27,38	29,89	29,69
12/10/2022	81.266	-1,78%	29,21	28,625	29,29	28,65
11/10/2022	93.533	-0,10%	28,88	28,57	29,67	29,17
10/10/2022	45.064	-0,41%	29,74	28,83	29,74	29,20
07/10/2022	57.393	-4,87%	30,03	29,1225	30,40	29,32
06/10/2022	46.030	-1,38%	30,87	30,64	31,6321	30,84
05/10/2022	44.541	-0,41%	30,99	30,45	31,45	31,27
04/10/2022	99.846	6,41%	30,42	30,42	31,41	31,40
03/10/2022	95.981	4,13%	28,79	28,31	29,89	29,51
30/09/2022	72.822	-0,63%	27,77	28,28	29,38	28,34
29/09/2022	75.612	-1,25%	27,77	27,73	28,65	28,55
28/09/2022	97.479	4,90%	27,77	27,81	29,15	28,91
27/09/2022	107.472	0,36%	27,77	27,205	28,33	27,56
26/09/2022	152.761	-2,21%	27,68	26,94	28,29	27,46
23/09/2022	119.522	-4,29%	28,81	27,62	29,06	28,08
22/09/2022	82.132	-3,96%	30,67	29,33	30,67	29,34
21/09/2022	77.806	-1,93%	31,36	30,46	31,74	30,55
20/09/2022	71.296	-1,95%	31,28	30,55	31,44	31,15
19/09/2022	129.626	4,34%	30,66	30,605	31,95	31,77
16/09/2022	222.903	-1,81%	30,32	29,94	30,73	30,45
15/09/2022	68.114	-0,86%	31,08	30,74	31,83	31,01
14/09/2022	70.287	-0,45%	31,55	30,75	31,61	31,28
13/09/2022	63.266	-5,90%	32,37	31,205	32,81	31,42
12/09/2022	61.545	1,18%	31,43	32,99	33,745	33,39
09/09/2022	78.504	2,29%	31,43	32,49	33,67	33,00
08/09/2022	79.174	0,94%	31,43	30,84	32,39	32,26
07/09/2022	251.570	2,70%	30,81	30,80	32,02	31,96
06/09/2022	85.981	0,68%	31,33	30,20	31,19	31,12
05/09/2022	69.557	-0,36%	31,33	30,75	31,82	30,91
02/09/2022	69.557	-0,36%	31,33	30,75	31,82	30,91
01/09/2022	84.692	-2,02%	31,27	30,42	31,62	31,02
31/08/2022	80.031	-0,66%	32,11	31,34	32,195	31,66
30/08/2022	80.335	-3,92%	33,11	31,72	33,06	31,87
29/08/2022	116.304	-1,10%	33,15	32,82	33,55	33,17
26/08/2022	79.838	-4,47%	35,18	33,51	35,3699	33,54
25/08/2022	70.808	4,32%	33,85	34,105	35,19	35,11
24/08/2022	126.894	1,01%	33,62	33,38	34,28	33,93
23/08/2022	74.316	0,75%	33,32	33,32	34,18	33,59
22/08/2022	133.541	-3,11%	34,84	33,20	34,04	33,34
19/08/2022	94.161	-2,19%	34,84	34,15	35,26	34,41
18/08/2022	376.314	0,72%	34,84	34,53	35,43	35,18
17/08/2022	89.742	-1,72%	35,03	34,56	35,02	34,93
16/08/2022	50.226	-0,06%	35,64	35,33	36,02	35,62
15/08/2022	105.342	1,25%	35,14	34,835	35,72	35,64
12/08/2022	106.569	-0,45%	35,41	34,8458	35,61	35,20