Hershey Company / The (HSY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 30/04/2026 |
1.598.460 |
-1,79%
|
187,43
|
181,454
|
189,43
|
185,74
|
| 29/04/2026 |
1.257.891 |
0,66%
|
188,35
|
187,03
|
190,09
|
189,16
|
| 28/04/2026 |
854.053 |
0,77%
|
189,115
|
186,5901
|
189,80
|
187,92
|
| 27/04/2026 |
192.404 |
0,38%
|
192,24
|
186,49
|
193,70
|
186,49
|
| 24/04/2026 |
1.075.484 |
-0,32%
|
195,2559
|
189,89
|
195,2559
|
191,48
|
| 23/04/2026 |
819.071 |
1,83%
|
189,60
|
189,60
|
193,475
|
192,10
|
| 22/04/2026 |
712.294 |
-0,03%
|
189,50
|
187,7562
|
189,96
|
188,65
|
| 21/04/2026 |
573.742 |
-1,43%
|
193,9145
|
188,22
|
194,11
|
188,71
|
| 20/04/2026 |
1.097.069 |
-0,61%
|
194,90
|
191,06
|
195,68
|
191,45
|
| 17/04/2026 |
1.005.133 |
0,66%
|
192,8418
|
189,83
|
194,91
|
192,63
|
| 16/04/2026 |
769.402 |
-0,26%
|
193,00
|
190,72
|
193,73
|
191,36
|
| 15/04/2026 |
1.040.671 |
-2,93%
|
197,73
|
191,81
|
201,46
|
191,89
|
| 14/04/2026 |
1.311.700 |
0,04%
|
196,70
|
193,945
|
200,39
|
197,68
|
| 13/04/2026 |
1.230.649 |
-2,32%
|
201,40
|
196,845
|
206,47
|
197,61
|
| 10/04/2026 |
1.093.137 |
-4,05%
|
213,475
|
202,19
|
213,475
|
202,31
|
| 09/04/2026 |
746.721 |
0,89%
|
209,00
|
207,00
|
210,90
|
210,84
|
| 08/04/2026 |
662.759 |
0,97%
|
209,14
|
206,10
|
209,14
|
208,99
|
| 07/04/2026 |
979.677 |
-0,48%
|
208,00
|
205,97
|
208,84
|
206,98
|
| 06/04/2026 |
927.033 |
0,86%
|
205,9102
|
203,83
|
208,835
|
207,97
|
| 02/04/2026 |
863.117 |
1,63%
|
204,9319
|
200,825
|
206,49
|
206,19
|
| 01/04/2026 |
1.130.184 |
-2,41%
|
207,89
|
199,62
|
207,89
|
202,89
|
| 31/03/2026 |
1.272.826 |
-2,65%
|
221,12
|
205,54
|
221,12
|
207,89
|
| 30/03/2026 |
834.590 |
-0,09%
|
211,669
|
211,38
|
215,28
|
213,55
|
| 27/03/2026 |
819.561 |
1,59%
|
200,2012
|
200,2012
|
216,075
|
213,73
|
| 26/03/2026 |
1.219.614 |
-3,01%
|
220,00
|
209,98
|
220,00
|
210,43
|
| 25/03/2026 |
588.110 |
0,84%
|
216,8701
|
212,05
|
217,59
|
217,00
|
| 24/03/2026 |
517.370 |
0,01%
|
215,30
|
212,30
|
217,39
|
215,20
|
| 23/03/2026 |
755.236 |
2,38%
|
205,00
|
205,00
|
216,39
|
215,17
|
| 20/03/2026 |
662.473 |
-0,23%
|
209,53
|
208,98
|
212,37
|
210,14
|
| 19/03/2026 |
1.132.943 |
-1,01%
|
212,95
|
209,15
|
212,95
|
210,58
|
| 18/03/2026 |
739.104 |
-2,30%
|
217,65
|
212,21
|
217,65
|
212,72
|
| 17/03/2026 |
581.209 |
-1,09%
|
220,8084
|
214,92
|
221,02
|
217,71
|
| 16/03/2026 |
806.864 |
1,39%
|
217,09
|
217,09
|
221,38
|
220,11
|
| 13/03/2026 |
521.774 |
0,74%
|
215,18
|
215,18
|
219,85
|
217,09
|
| 12/03/2026 |
692.761 |
-1,08%
|
214,11
|
214,11
|
219,736
|
215,50
|
| 11/03/2026 |
670.001 |
-0,53%
|
218,02
|
215,09
|
219,14
|
217,85
|
| 10/03/2026 |
814.463 |
-1,70%
|
225,00
|
216,58
|
225,00
|
219,00
|
| 09/03/2026 |
869.899 |
-0,95%
|
223,00
|
220,22
|
224,6199
|
222,78
|
| 06/03/2026 |
641.222 |
-0,66%
|
231,24
|
223,43
|
231,24
|
224,99
|
| 05/03/2026 |
823.440 |
-2,35%
|
230,89
|
225,24
|
230,89
|
226,58
|
| 04/03/2026 |
683.776 |
-0,90%
|
234,16
|
230,18
|
235,4977
|
232,05
|
| 03/03/2026 |
678.252 |
-0,65%
|
234,00
|
232,74
|
239,456
|
234,16
|
| 02/03/2026 |
535.943 |
-0,25%
|
236,28
|
234,74
|
239,48
|
235,69
|
| 27/02/2026 |
916.156 |
2,07%
|
230,6673
|
230,6673
|
236,705
|
236,28
|
| 26/02/2026 |
697.200 |
0,81%
|
229,64
|
229,64
|
232,60
|
231,50
|
| 25/02/2026 |
853.734 |
-0,25%
|
229,85
|
225,95
|
231,15
|
229,64
|
| 24/02/2026 |
931.109 |
1,83%
|
226,16
|
226,08
|
230,48
|
230,21
|
| 23/02/2026 |
1.087.075 |
1,94%
|
221,51
|
218,15
|
227,795
|
226,07
|
| 20/02/2026 |
956.964 |
0,85%
|
220,091
|
217,48
|
222,125
|
221,77
|
| 19/02/2026 |
707.808 |
-0,96%
|
222,02
|
218,75
|
225,00
|
219,91
|
| 18/02/2026 |
1.294.815 |
1,20%
|
219,99
|
215,61
|
222,25
|
222,04
|
| 17/02/2026 |
1.429.201 |
-0,78%
|
221,25
|
214,62
|
222,05
|
219,40
|
| 13/02/2026 |
990.817 |
-1,63%
|
227,39
|
221,128
|
227,39
|
221,128
|
| 12/02/2026 |
1.277.283 |
-1,99%
|
228,84
|
226,09
|
232,88
|
226,26
|
| 11/02/2026 |
1.635.940 |
0,79%
|
227,3779
|
227,00
|
232,04
|
230,85
|
| 10/02/2026 |
1.676.761 |
-0,67%
|
232,3923
|
227,29
|
232,3923
|
229,00
|
| 09/02/2026 |
1.393.828 |
-0,42%
|
230,51
|
230,22
|
234,87
|
230,54
|
