Hershey Company / The (HSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,54%	209,105	206,40	209,03	207,04
17-05-2024	426.707	-0,54%	209,105	206,40	209,03	207,04
16-05-2024	603.554	2,02%	209,15	204,28	208,235	208,17
15-05-2024	707.453	-1,62%	209,15	205,31	209,33	205,515
14-05-2024	1.207.445	-0,30%	209,53	206,835	211,90	208,89
13-05-2024	1.291.163	2,31%	200,73	205,625	210,23	209,51
10-05-2024	868.648	2,34%	200,73	200,54	205,00	204,78
09-05-2024	774.923	0,07%	200,01	198,89	200,335	200,09
08-05-2024	1.090.498	0,91%	197,71	197,06	201,39	199,96
07-05-2024	1.005.211	0,85%	197,71	196,37	199,82	198,16
06-05-2024	855.564	-0,72%	195,64	194,09	198,68	196,49
03-05-2024	1.772.249	1,04%	195,64	191,71	199,06	197,92
02-05-2024	1.078.905	1,13%	192,20	194,13	196,44	195,88
01-05-2024	870.438	-0,11%	192,20	191,21	194,955	193,70
30-04-2024	1.582.633	0,75%	187,46	193,40	197,69	193,92
29-04-2024	1.518.053	3,39%	187,46	186,83	192,60	192,47
26-04-2024	514.305	-0,53%	186,16	185,96	188,03	186,16
25-04-2024	631.716	-0,53%	185,97	185,82	189,20	187,15
24-04-2024	708.765	0,57%	185,97	184,915	188,875	188,14
23-04-2024	644.704	0,40%	186,42	185,83	188,23	187,08
22-04-2024	777.917	0,71%	184,46	184,76	186,445	186,33
19-04-2024	820.107	0,09%	184,46	182,84	185,60	185,02
18-04-2024	774.509	1,32%	183,06	182,00	185,25	184,86
17-04-2024	832.793	-0,47%	183,06	180,45	184,4116	182,45
16-04-2024	762.177	0,41%	183,06	181,665	184,23	183,31
15-04-2024	1.045.347	-1,74%	185,35	182,175	186,02	182,57
12-04-2024	925.767	-1,95%	188,97	184,58	189,196	185,80
11-04-2024	535.268	-1,32%	192,50	188,53	192,9023	189,50
10-04-2024	608.786	-1,31%	193,16	190,67	193,54	192,03
09-04-2024	665.787	0,20%	194,60	191,79	194,89	194,58
08-04-2024	564.399	0,23%	195,50	193,90	196,0382	194,19
05-04-2024	707.383	-1,13%	195,50	192,43	196,8668	193,74
04-04-2024	722.729	0,55%	194,75	193,17	196,73	195,95
03-04-2024	1.047.405	-2,83%	199,29	194,79	200,295	194,87
02-04-2024	997.806	1,15%	199,29	197,765	201,215	200,55
01-04-2024	795.884	1,94%	196,21	194,65	198,93	198,27
28-03-2024	681.309	0,41%	194,90	194,33	196,75	194,50
27-03-2024	599.196	1,47%	198,34	191,36	194,50	193,71
26-03-2024	1.098.180	-0,71%	198,34	189,12	192,80	190,90
25-03-2024	741.276	-2,89%	198,34	191,65	198,33	192,26
22-03-2024	505.714	-0,66%	199,55	197,79	199,55	197,99
21-03-2024	1.009.936	0,65%	202,74	196,9461	200,655	199,31
20-03-2024	992.309	-2,07%	202,74	196,68	203,9689	198,03
19-03-2024	914.129	2,62%	198,15	191,97	202,475	202,22
18-03-2024	827.360	1,81%	193,27	191,97	198,77	197,05
15-03-2024	1.609.164	-0,78%	196,265	193,67	198,63	193,54
14-03-2024	774.817	-0,42%	196,265	193,25	196,49	195,06
13-03-2024	854.353	-0,30%	198,76	195,8537	199,27	195,89
12-03-2024	856.505	-1,28%	198,76	195,40	199,56	196,47
11-03-2024	973.081	2,29%	195,56	195,70	199,29	199,02
08-03-2024	934.178	1,06%	192,17	192,15	195,445	194,56
07-03-2024	976.109	-0,16%	193,61	191,15	193,69	192,52
06-03-2024	1.321.880	2,81%	194,74	191,12	196,84	192,83
05-03-2024	882.546	1,94%	186,28	184,345	188,00	187,56
04-03-2024	1.408.687	-2,15%	186,28	181,16	186,70	184,00
01-03-2024	636.889	0,07%	187,61	185,84	188,5452	188,05
29-02-2024	676.501	0,92%	186,50	185,53	188,5225	187,92
28-02-2024	592.023	-0,51%	188,255	184,52	187,87	186,21
27-02-2024	894.024	-0,76%	188,255	187,07	189,39	187,17
26-02-2024	1.098.943	-2,69%	193,32	188,79	194,68	188,61
23-02-2024	833.364	0,15%	193,32	192,44	195,32	193,83
22-02-2024	810.738	0,55%	194,38	187,81	193,78	193,54
21-02-2024	511.115	-0,56%	194,38	191,80	195,33	192,49
20-02-2024	731.597	1,26%	191,25	192,36	195,11	193,57
19-02-2024	458.361	0,00%	191,25	189,73	193,25	191,16
16-02-2024	458.361	-0,05%	191,25	189,73	193,25	191,16
15-02-2024	546.783	0,70%	192,35	192,28	194,85	192,58
14-02-2024	755.469	-1,84%	194,13	190,41	194,885	191,25
13-02-2024	934.166	0,58%	201,43	193,63	197,40	194,84
12-02-2024	1.626.334	-0,89%	201,43	189,60	194,62	193,72
09-02-2024	1.574.544	-3,39%	201,43	194,675	201,795	195,45
08-02-2024	2.572.488	4,14%	196,40	190,96	209,68	202,31
07-02-2024	848.770	-0,27%	196,40	193,77	196,37	194,26
06-02-2024	799.527	-0,82%	196,40	193,635	196,45	194,78
05-02-2024	982.151	-0,64%	197,17	196,27	199,5599	196,39
02-02-2024	895.499	-0,39%	198,87	196,79	199,21	197,66
01-02-2024	845.440	2,53%	193,38	190,95	198,53	198,43
31-01-2024	956.153	-1,95%	193,49	193,39	197,15	193,54
30-01-2024	1.227.621	2,38%	193,49	192,614	197,587	197,38
29-01-2024	873.416	1,36%	193,49	191,13	194,62	192,79
26-01-2024	438.758	0,45%	189,055	189,711	191,40	190,21
25-01-2024	660.147	0,03%	189,055	187,36	190,405	189,36
24-01-2024	769.151	-1,42%	192,25	189,26	191,42	189,31
23-01-2024	704.851	2,00%	189,04	189,02	192,57	192,03
22-01-2024	576.816	-1,16%	190,01	187,75	190,30	188,26
19-01-2024	548.322	-0,53%	191,73	188,595	191,85	190,46
18-01-2024	984.692	-0,04%	191,35	188,24	191,62	191,47
17-01-2024	685.573	0,01%	191,35	190,76	193,48	191,54
16-01-2024	862.245	0,47%	191,35	190,44	193,61	191,53
15-01-2024	752.953	0,12%	193,15	190,20	194,71	190,64
12-01-2024	752.953	0,12%	193,15	190,20	194,71	190,64
11-01-2024	535.181	0,41%	189,07	187,5003	190,66	190,41
10-01-2024	794.191	-1,79%	191,02	189,57	194,5799	189,64
09-01-2024	738.657	0,84%	191,02	189,75	193,105	193,0577
08-01-2024	854.003	3,06%	187,80	187,79	191,525	193,38
05-01-2024	607.817	-1,50%	190,00	186,98	190,79	187,64
04-01-2024	956.176	-0,70%	191,86	190,39	195,65	190,50
03-01-2024	1.080.462	-0,10%	185,67	191,38	194,35	191,84
02-01-2024	1.396.316	3,00%	185,67	185,45	192,22	192,03
29-12-2023	784.784	1,27%	183,05	183,80	187,10	186,44