Hershey Company / The (HSY)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
591.315 |
1,98%
|
189,48
|
189,25
|
193,90
|
193,73
|
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
|