Hershey Company / The (HSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	169.419	1,67%	189,48	189,25	193,90	193,14
16/07/2024	327.088	0,56%	189,00	187,14	190,00	189,97
15/07/2024	363.853	-0,01%	188,47	187,13	189,01	188,92
12/07/2024	316.612	1,15%	188,00	187,86	191,00	188,94
11/07/2024	399.942	0,60%	184,96	184,50	187,14	186,79
10/07/2024	365.778	1,60%	182,50	182,24	185,77	185,68
09/07/2024	294.654	-1,09%	184,58	182,11	184,58	182,75
08/07/2024	275.415	0,33%	184,69	184,15	185,50	184,76
05/07/2024	324.449	0,22%	183,54	181,90	184,16	184,15
04/07/2024	176.156	0,00%	184,19	183,00	184,25	183,75
03/07/2024	176.156	-0,49%	184,19	183,00	184,25	183,75
02/07/2024	403.470	1,21%	182,21	181,95	184,74	184,65
01/07/2024	452.326	-0,75%	184,49	181,75	185,69	182,45
28/06/2024	2.185.133	0,08%	183,51	182,72	185,36	183,83
27/06/2024	327.274	0,34%	183,41	182,13	183,92	183,68
26/06/2024	382.972	-1,54%	183,98	182,97	185,22	183,05
25/06/2024	888.640	-0,74%	187,81	185,50	191,45	185,92
24/06/2024	803.446	2,86%	182,93	182,93	188,29	187,30
21/06/2024	1.074.472	0,05%	182,48	181,44	184,06	182,09
20/06/2024	872.705	-0,40%	182,74	181,50	184,40	182,00
19/06/2024	988.414	0,00%	182,91	181,37	184,50	182,73
18/06/2024	988.414	-2,27%	182,91	181,37	184,50	182,73
17/06/2024	834.352	-2,10%	186,08	182,355	186,265	183,05
14/06/2024	569.409	0,75%	187,32	185,30	189,035	186,98
13/06/2024	509.856	-0,87%	187,32	185,52	187,70	185,59
12/06/2024	525.225	-1,78%	190,31	187,12	190,875	187,22
11/06/2024	574.879	-0,27%	190,31	187,87	191,13	190,61
10/06/2024	780.416	-2,52%	196,63	189,59	196,26	191,12
07/06/2024	304.535	-0,64%	196,63	195,905	198,6399	196,06
06/06/2024	408.585	-0,52%	199,45	197,20	199,06	197,32
05/06/2024	443.291	-0,82%	199,45	195,67	200,32	198,43
04/06/2024	517.968	1,86%	197,17	195,45	200,58	200,07
03/06/2024	490.061	-0,71%	197,17	188,81	198,86	196,42
31/05/2024	1.032.714	2,43%	193,97	192,61	197,885	197,83
30/05/2024	707.934	-0,22%	193,97	192,445	194,40	193,13
29/05/2024	651.691	-2,06%	196,53	193,45	196,66	193,55
28/05/2024	1.164.181	0,31%	197,78	195,41	198,365	197,61
27/05/2024	521.397	0,00%	201,00	196,93	201,31	197,00
24/05/2024	521.397	-4,17%	201,00	196,93	201,31	197,00
23/05/2024	555.411	-2,20%	205,65	200,9075	204,70	201,04
22/05/2024	597.914	-0,86%	206,525	204,07	207,17	205,57
21/05/2024	440.858	-0,36%	206,945	206,495	209,53	207,35
20/05/2024	482.459	0,51%	206,945	206,54	208,9276	208,09
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