Hershey Company / The (HSY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
492.273 |
-1,03%
|
170,20
|
166,57
|
170,20
|
166,715
|
| 23/09/2026 |
534.003 |
-0,01%
|
169,77
|
167,475
|
169,77
|
168,45
|
| 22/09/2026 |
467.757 |
0,33%
|
169,00
|
168,05
|
169,57
|
168,46
|
| 21/09/2026 |
527.813 |
-1,31%
|
169,67
|
167,09
|
170,465
|
167,90
|
| 18/09/2026 |
679.758 |
0,96%
|
168,0664
|
166,705
|
170,49
|
169,79
|
| 17/09/2026 |
609.879 |
-1,35%
|
172,00
|
168,31
|
172,00
|
168,33
|
| 16/09/2026 |
425.720 |
0,23%
|
169,34
|
169,34
|
172,7199
|
170,79
|
| 15/09/2026 |
1.051.531 |
-1,88%
|
173,86
|
169,42
|
173,86
|
170,42
|
| 14/09/2026 |
496.660 |
0,20%
|
176,15
|
173,50
|
178,025
|
173,68
|
| 11/09/2026 |
487.936 |
-0,59%
|
175,30
|
172,84
|
175,40
|
173,32
|
| 10/09/2026 |
674.831 |
1,25%
|
172,31
|
172,31
|
176,20
|
174,34
|
| 09/09/2026 |
772.755 |
-0,62%
|
174,20
|
169,72
|
174,20
|
172,19
|
| 08/09/2026 |
547.867 |
0,06%
|
172,50
|
170,4201
|
174,995
|
173,27
|
| 04/09/2026 |
935.853 |
-1,06%
|
174,9997
|
172,84
|
174,9997
|
173,15
|
| 03/09/2026 |
605.601 |
-1,37%
|
176,63
|
172,02
|
176,63
|
175,06
|
| 02/09/2026 |
477.031 |
0,76%
|
177,578
|
174,94
|
179,2575
|
177,43
|
| 01/09/2026 |
637.431 |
-0,13%
|
178,53
|
175,89
|
179,18
|
176,00
|
| 31/08/2026 |
581.737 |
-1,54%
|
180,48
|
175,29
|
180,48
|
176,21
|
| 28/08/2026 |
386.240 |
-1,16%
|
182,0764
|
179,05
|
183,97
|
179,05
|
| 27/08/2026 |
469.216 |
-2,17%
|
187,20
|
180,07
|
187,20
|
181,32
|
| 26/08/2026 |
303.082 |
-0,96%
|
187,20
|
185,33
|
187,5899
|
185,35
|
| 25/08/2026 |
425.179 |
-1,45%
|
190,5351
|
186,01
|
190,5351
|
187,18
|
| 24/08/2026 |
467.061 |
1,89%
|
187,84
|
186,47
|
190,25
|
189,94
|
| 21/08/2026 |
363.384 |
-0,99%
|
185,535
|
185,525
|
190,50
|
186,46
|
| 20/08/2026 |
528.556 |
-0,26%
|
188,01
|
186,79
|
190,46
|
188,31
|
| 19/08/2026 |
569.092 |
3,04%
|
184,7583
|
184,01
|
189,81
|
188,79
|
| 18/08/2026 |
488.647 |
1,32%
|
182,41
|
182,3415
|
184,14
|
183,45
|
| 17/08/2026 |
523.130 |
-1,72%
|
181,51
|
180,16
|
184,12
|
183,149
|
| 14/08/2026 |
372.977 |
-0,24%
|
189,50
|
183,56
|
189,50
|
184,22
|
| 13/08/2026 |
516.878 |
1,03%
|
185,318
|
184,57
|
186,685
|
184,668
|
| 12/08/2026 |
456.646 |
1,19%
|
181,60
|
179,20
|
184,44
|
184,23
|
| 11/08/2026 |
764.699 |
-0,34%
|
182,9637
|
180,72
|
183,35
|
181,98
|
| 10/08/2026 |
753.902 |
0,24%
|
181,50
|
180,21
|
182,86
|
182,75
|
| 07/08/2026 |
505.344 |
-0,38%
|
183,00
|
181,50
|
184,09
|
182,23
|
| 06/08/2026 |
658.232 |
1,75%
|
181,35
|
179,40
|
183,02
|
183,02
|
| 05/08/2026 |
501.991 |
0,27%
|
179,0757
|
177,84
|
180,46
|
179,58
|
| 04/08/2026 |
790.267 |
0,55%
|
177,28
|
173,5925
|
179,04
|
179,04
|
| 03/08/2026 |
732.789 |
1,50%
|
175,54
|
175,54
|
180,615
|
177,67
|
| 31/07/2026 |
768.507 |
-1,23%
|
182,18
|
173,91
|
175,90
|
175,05
|
| 30/07/2026 |
943.492 |
-3,57%
|
183,7993
|
177,05
|
183,95
|
177,23
|
| 29/07/2026 |
1.116.970 |
0,31%
|
184,8266
|
182,595
|
188,37
|
183,91
|
| 28/07/2026 |
1.050.365 |
1,83%
|
182,35
|
180,8601
|
185,90
|
183,39
|
| 27/07/2026 |
1.133.884 |
3,33%
|
174,5635
|
174,41
|
180,575
|
180,19
|
| 24/07/2026 |
985.859 |
1,28%
|
172,99
|
170,01
|
175,56
|
174,30
|
| 23/07/2026 |
1.403.030 |
0,04%
|
172,33
|
169,25
|
172,43
|
172,14
|
| 22/07/2026 |
510.238 |
1,00%
|
170,07
|
169,50
|
172,75
|
172,33
|
| 21/07/2026 |
503.983 |
-0,66%
|
170,67
|
168,70
|
172,1761
|
170,63
|
| 20/07/2026 |
692.034 |
0,18%
|
170,50
|
168,775
|
172,82
|
171,70
|
| 17/07/2026 |
427.522 |
-1,88%
|
174,89
|
170,885
|
177,455
|
171,42
|
| 16/07/2026 |
657.033 |
2,61%
|
171,2223
|
170,98
|
176,435
|
174,72
|
| 15/07/2026 |
574.192 |
-0,69%
|
171,63
|
169,50
|
172,77
|
170,27
|
| 14/07/2026 |
682.100 |
-2,12%
|
175,02
|
169,93
|
175,24
|
171,46
|
| 13/07/2026 |
1.079.407 |
0,87%
|
174,4077
|
171,88
|
177,64
|
175,24
|
| 10/07/2026 |
1.340.903 |
1,08%
|
172,50
|
171,2053
|
174,27
|
173,66
|
| 09/07/2026 |
1.202.359 |
-1,55%
|
174,30
|
170,85
|
174,30
|
171,65
|
| 08/07/2026 |
787.884 |
-0,81%
|
176,80
|
173,54
|
177,21
|
174,41
|
| 07/07/2026 |
909.279 |
-0,87%
|
177,51
|
175,425
|
182,11
|
175,95
|
| 06/07/2026 |
1.349.045 |
-2,55%
|
185,00
|
176,67
|
185,00
|
177,51
|
| 02/07/2026 |
1.098.014 |
2,03%
|
178,67
|
178,67
|
183,08
|
182,14
|
| 01/07/2026 |
1.228.781 |
1,78%
|
175,26
|
175,00
|
180,95
|
178,67
|
| 30/06/2026 |
1.151.779 |
-3,38%
|
181,7281
|
174,9065
|
181,7281
|
175,45
|
| 29/06/2026 |
663.246 |
1,32%
|
178,75
|
177,51
|
181,58
|
181,58
|
| 26/06/2026 |
561.190 |
1,51%
|
176,5875
|
176,5875
|
179,74
|
179,11
|
| 25/06/2026 |
1.071.835 |
-3,42%
|
182,00
|
176,68
|
182,99
|
176,68
|
| 24/06/2026 |
1.186.474 |
2,12%
|
179,9997
|
178,82
|
183,56
|
183,04
|
| 23/06/2026 |
1.351.533 |
4,85%
|
173,0602
|
173,0602
|
179,27
|
179,27
|
| 18/06/2026 |
1.097.995 |
-1,70%
|
175,31
|
170,89
|
176,00
|
170,89
|
| 17/06/2026 |
2.204.728 |
-3,78%
|
184,99
|
172,46
|
184,99
|
175,31
|
| 16/06/2026 |
1.528.488 |
0,80%
|
182,26
|
180,62
|
184,47
|
182,52
|
| 15/06/2026 |
1.482.069 |
-0,36%
|
179,94
|
178,05
|
182,315
|
181,11
|
| 12/06/2026 |
811.775 |
0,45%
|
182,90
|
180,00
|
183,6905
|
181,66
|
| 11/06/2026 |
1.137.377 |
2,53%
|
177,49
|
175,06
|
181,85
|
180,84
|
| 10/06/2026 |
957.856 |
0,49%
|
176,00
|
173,88
|
178,38
|
176,61
|
| 09/06/2026 |
993.409 |
-0,21%
|
176,60
|
173,85
|
177,19
|
175,84
|
| 08/06/2026 |
1.255.441 |
-4,74%
|
183,69
|
175,58
|
183,69
|
175,90
|
| 05/06/2026 |
708.646 |
0,91%
|
184,89
|
183,322
|
187,435
|
184,58
|
| 04/06/2026 |
634.284 |
-0,21%
|
184,25
|
180,07
|
186,26
|
182,71
|
| 03/06/2026 |
664.976 |
-0,44%
|
184,20
|
182,30
|
188,115
|
183,20
|
| 02/06/2026 |
577.411 |
-1,21%
|
186,20
|
182,02
|
187,17
|
184,09
|
| 01/06/2026 |
989.565 |
-3,93%
|
193,51
|
183,54
|
193,51
|
186,40
|
| 29/05/2026 |
858.765 |
-1,39%
|
198,00
|
193,005
|
198,00
|
194,03
|
| 28/05/2026 |
691.166 |
-0,39%
|
200,00
|
195,72
|
200,00
|
197,04
|
| 27/05/2026 |
901.557 |
3,51%
|
194,50
|
193,91
|
200,00
|
197,82
|
| 26/05/2026 |
1.088.552 |
-1,88%
|
194,75
|
190,20
|
196,08
|
191,12
|
| 22/05/2026 |
786.054 |
2,31%
|
190,00
|
189,44
|
195,045
|
194,78
|
| 21/05/2026 |
884.789 |
-0,24%
|
190,84
|
186,75
|
192,725
|
190,39
|
| 20/05/2026 |
766.005 |
-1,02%
|
192,3777
|
188,00
|
192,50
|
190,84
|
| 19/05/2026 |
982.790 |
0,51%
|
192,26
|
189,8046
|
195,91
|
192,80
|
| 18/05/2026 |
824.660 |
2,54%
|
185,00
|
185,00
|
191,84
|
191,73
|
| 15/05/2026 |
425.929 |
-0,82%
|
189,20
|
186,615
|
190,65
|
186,98
|
| 14/05/2026 |
776.189 |
-2,73%
|
196,28
|
188,868
|
196,40
|
188,868
|
| 13/05/2026 |
1.645.967 |
1,96%
|
189,00
|
189,00
|
196,51
|
195,67
|
| 12/05/2026 |
815.211 |
1,55%
|
189,00
|
187,4559
|
192,615
|
191,91
|
| 11/05/2026 |
1.125.284 |
1,77%
|
185,00
|
183,69
|
189,67
|
189,23
|
| 08/05/2026 |
802.512 |
-0,64%
|
187,62
|
184,755
|
187,98
|
185,94
|
| 07/05/2026 |
681.202 |
0,34%
|
185,68
|
182,84
|
187,34
|
187,06
|
| 06/05/2026 |
1.019.445 |
0,82%
|
184,13
|
184,13
|
187,55
|
186,41
|
| 05/05/2026 |
863.866 |
1,59%
|
182,85
|
181,6101
|
186,39
|
184,91
|
| 04/05/2026 |
882.549 |
-0,18%
|
181,87
|
180,40
|
183,00
|
182,01
|
| 01/05/2026 |
946.394 |
-1,83%
|
188,00
|
180,21
|
188,08
|
182,34
|
