Hershey Company / The (HSY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
1.458.316 |
3,19%
|
223,50
|
221,79
|
234,43
|
231,51
|
| 05/02/2026 |
2.944.862 |
9,03%
|
214,025
|
214,025
|
225,55
|
224,38
|
| 04/02/2026 |
1.787.995 |
2,14%
|
202,2219
|
201,529
|
205,96
|
205,79
|
| 03/02/2026 |
1.077.177 |
1,75%
|
197,00
|
195,715
|
204,35
|
201,47
|
| 02/02/2026 |
767.568 |
1,67%
|
196,6064
|
193,70
|
198,18
|
198,01
|
| 30/01/2026 |
679.057 |
2,21%
|
192,81
|
189,61
|
194,75
|
194,75
|
| 29/01/2026 |
840.932 |
-0,76%
|
192,5877
|
189,85
|
195,70
|
190,54
|
| 28/01/2026 |
737.297 |
0,19%
|
190,74
|
189,36
|
193,04
|
192,00
|
| 27/01/2026 |
576.635 |
0,87%
|
189,07
|
188,69
|
191,905
|
191,63
|
| 26/01/2026 |
680.428 |
-0,66%
|
191,8572
|
188,92
|
192,01
|
189,97
|
| 23/01/2026 |
1.434.070 |
0,29%
|
190,50
|
189,11
|
192,76
|
191,20
|
| 22/01/2026 |
793.421 |
-2,76%
|
195,13
|
190,58
|
196,16
|
190,65
|
| 21/01/2026 |
1.173.407 |
-1,41%
|
198,00
|
194,15
|
198,99
|
196,07
|
| 20/01/2026 |
1.104.639 |
0,56%
|
198,00
|
196,6012
|
201,5104
|
198,87
|
| 16/01/2026 |
1.030.850 |
-1,65%
|
200,05
|
196,23
|
201,75
|
197,76
|
| 15/01/2026 |
689.442 |
0,98%
|
198,00
|
197,41
|
201,72
|
201,07
|
| 14/01/2026 |
932.354 |
1,96%
|
193,00
|
193,00
|
200,50
|
199,12
|
| 13/01/2026 |
964.535 |
1,12%
|
192,38
|
192,38
|
196,66
|
195,29
|
| 12/01/2026 |
924.759 |
2,15%
|
190,10
|
190,10
|
194,885
|
193,13
|
| 09/01/2026 |
1.088.515 |
2,34%
|
185,00
|
181,37
|
190,43
|
189,07
|
| 08/01/2026 |
805.184 |
2,60%
|
183,35
|
178,65
|
185,43
|
184,75
|
| 07/01/2026 |
1.245.222 |
0,44%
|
181,75
|
179,91
|
183,27
|
180,07
|
| 06/01/2026 |
803.506 |
-0,39%
|
182,88
|
179,23
|
182,88
|
179,28
|
| 05/01/2026 |
864.012 |
-1,33%
|
183,3501
|
179,78
|
184,50
|
179,99
|
| 02/01/2026 |
500.529 |
0,24%
|
179,5722
|
179,5722
|
184,44
|
182,41
|
| 31/12/2025 |
445.340 |
-0,12%
|
183,00
|
181,81
|
183,71
|
181,98
|
| 30/12/2025 |
458.738 |
0,79%
|
180,0359
|
180,0359
|
183,3088
|
182,02
|
| 29/12/2025 |
878.995 |
-1,86%
|
184,00
|
180,32
|
184,61
|
180,77
|
| 26/12/2025 |
357.856 |
-0,33%
|
183,59
|
183,59
|
185,48
|
184,20
|
| 24/12/2025 |
245.514 |
0,88%
|
182,62
|
182,6101
|
185,4375
|
184,80
|
| 23/12/2025 |
923.770 |
-2,02%
|
190,5588
|
178,80
|
190,5588
|
182,62
|
| 22/12/2025 |
680.289 |
-1,52%
|
189,26
|
184,1395
|
189,26
|
186,38
|
| 19/12/2025 |
691.699 |
0,59%
|
184,00
|
184,00
|
191,15
|
189,26
|
| 18/12/2025 |
483.362 |
-0,41%
|
188,02
|
186,84
|
190,04
|
188,16
|
| 17/12/2025 |
481.006 |
0,42%
|
188,2182
|
187,71
|
190,3199
|
188,94
|
| 16/12/2025 |
647.656 |
0,02%
|
188,50
|
186,85
|
189,8499
|
188,15
|
| 15/12/2025 |
1.139.372 |
3,45%
|
184,00
|
182,88
|
188,63
|
188,11
|
| 12/12/2025 |
550.586 |
0,14%
|
182,73
|
180,99
|
183,695
|
181,83
|
| 11/12/2025 |
543.003 |
0,86%
|
180,086
|
180,00
|
184,20
|
181,58
|
| 10/12/2025 |
1.118.006 |
0,72%
|
178,78
|
178,10
|
180,89
|
180,06
|
| 09/12/2025 |
729.164 |
-1,11%
|
181,5198
|
175,5701
|
182,75
|
178,78
|
| 08/12/2025 |
1.021.853 |
-0,83%
|
182,1598
|
179,16
|
182,2669
|
180,78
|
| 05/12/2025 |
551.938 |
-0,09%
|
182,55
|
180,56
|
183,25
|
182,30
|
