Hershey Company / The (HSY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 04/12/2025 |
655.945 |
1,01%
|
181,00
|
179,44
|
182,51
|
182,46
|
| 03/12/2025 |
829.766 |
-1,17%
|
183,8615
|
180,45
|
185,425
|
180,63
|
| 02/12/2025 |
874.064 |
-1,25%
|
184,28
|
180,21
|
185,08
|
182,77
|
| 01/12/2025 |
525.213 |
-1,49%
|
188,08
|
184,92
|
188,08
|
185,08
|
| 28/11/2025 |
255.539 |
0,69%
|
187,26
|
187,26
|
190,00
|
188,08
|
| 26/11/2025 |
540.559 |
0,78%
|
188,00
|
186,66
|
189,05
|
188,20
|
| 25/11/2025 |
640.380 |
0,51%
|
185,84
|
185,395
|
186,96
|
186,75
|
| 24/11/2025 |
927.435 |
-0,11%
|
186,05
|
185,11
|
187,94
|
185,80
|
| 21/11/2025 |
907.033 |
1,91%
|
182,66
|
181,83
|
187,00
|
186,00
|
| 20/11/2025 |
799.153 |
0,10%
|
184,90
|
181,04
|
185,05
|
182,66
|
| 19/11/2025 |
747.739 |
-0,25%
|
182,93
|
181,41
|
182,93
|
182,48
|
| 18/11/2025 |
1.079.624 |
2,26%
|
180,00
|
178,60
|
184,555
|
182,93
|
| 17/11/2025 |
1.235.478 |
0,63%
|
178,50
|
178,50
|
184,60
|
179,00
|
| 14/11/2025 |
817.941 |
0,60%
|
180,54
|
177,20
|
180,55
|
177,83
|
| 13/11/2025 |
945.739 |
-0,07%
|
177,45
|
177,45
|
182,50
|
178,14
|
| 12/11/2025 |
1.266.439 |
3,21%
|
170,98
|
170,98
|
179,44
|
178,26
|
| 11/11/2025 |
1.114.243 |
2,26%
|
167,65
|
167,65
|
174,34
|
172,72
|
| 10/11/2025 |
1.274.660 |
-1,00%
|
169,42
|
164,02
|
169,86
|
168,91
|
| 07/11/2025 |
654.611 |
1,78%
|
168,09
|
168,09
|
171,39
|
170,61
|
| 06/11/2025 |
825.035 |
-1,31%
|
170,00
|
167,29
|
170,2828
|
167,64
|
| 05/11/2025 |
1.126.941 |
2,39%
|
166,00
|
165,4472
|
170,22
|
169,88
|
| 04/11/2025 |
1.028.874 |
2,21%
|
160,33
|
160,33
|
166,88
|
165,95
|
| 03/11/2025 |
1.412.099 |
-4,32%
|
169,00
|
161,44
|
171,84
|
162,31
|
| 31/10/2025 |
1.242.573 |
-0,79%
|
171,20
|
166,41
|
172,93
|
169,63
|
| 30/10/2025 |
2.460.640 |
-2,40%
|
172,4445
|
164,13
|
172,93
|
171,16
|
| 29/10/2025 |
1.571.521 |
-2,76%
|
179,85
|
173,50
|
179,85
|
175,28
|
| 28/10/2025 |
972.754 |
-0,66%
|
182,00
|
178,9933
|
182,59
|
180,25
|
| 27/10/2025 |
728.606 |
1,15%
|
179,28
|
178,94
|
181,485
|
181,45
|
| 24/10/2025 |
639.366 |
-1,21%
|
181,80
|
179,31
|
182,90
|
179,38
|
| 23/10/2025 |
619.358 |
-1,42%
|
184,65
|
180,90
|
184,90
|
181,58
|
| 22/10/2025 |
613.953 |
-1,04%
|
187,78
|
181,91
|
188,00
|
184,20
|
| 21/10/2025 |
465.896 |
-0,04%
|
187,1298
|
185,855
|
187,52
|
186,13
|
| 20/10/2025 |
690.999 |
-0,82%
|
187,74
|
184,065
|
188,5145
|
186,21
|
| 17/10/2025 |
801.774 |
0,50%
|
187,9377
|
184,92
|
188,4181
|
187,74
|
| 16/10/2025 |
728.338 |
-2,51%
|
191,80
|
186,51
|
194,21
|
186,80
|
| 15/10/2025 |
704.870 |
1,13%
|
185,71
|
185,71
|
191,63
|
191,60
|
| 14/10/2025 |
948.776 |
0,15%
|
189,95
|
184,5301
|
191,45
|
189,43
|
| 13/10/2025 |
847.184 |
-1,53%
|
191,89
|
186,62
|
191,89
|
189,20
|
| 10/10/2025 |
594.013 |
-0,21%
|
191,33
|
191,33
|
195,76
|
192,13
|
| 09/10/2025 |
613.058 |
-1,52%
|
196,00
|
191,10
|
196,00
|
192,58
|
| 08/10/2025 |
523.242 |
0,60%
|
191,98
|
191,98
|
196,59
|
195,56
|
| 07/10/2025 |
663.231 |
-0,41%
|
194,3877
|
193,34
|
197,12
|
194,39
|
| 06/10/2025 |
710.334 |
0,03%
|
194,60
|
192,91
|
195,98
|
195,18
|
| 03/10/2025 |
957.758 |
3,23%
|
189,02
|
188,46
|
195,34
|
195,13
|
| 02/10/2025 |
583.852 |
0,10%
|
188,04
|
186,79
|
189,88
|
189,02
|
| 01/10/2025 |
700.546 |
0,95%
|
186,05
|
183,30
|
189,39
|
188,83
|
| 30/09/2025 |
495.265 |
1,64%
|
184,50
|
183,16
|
187,595
|
187,05
|
| 29/09/2025 |
600.381 |
-2,18%
|
188,13
|
183,27
|
189,00
|
184,11
|
| 26/09/2025 |
580.217 |
1,59%
|
185,26
|
185,00
|
188,42
|
188,11
|
| 25/09/2025 |
607.086 |
-2,86%
|
191,712
|
185,17
|
192,50
|
185,26
|
| 24/09/2025 |
556.761 |
0,14%
|
190,01
|
189,795
|
192,08
|
190,89
|
| 23/09/2025 |
631.487 |
-0,83%
|
191,71
|
189,84
|
192,915
|
190,74
|
| 22/09/2025 |
701.071 |
1,20%
|
190,63
|
188,3155
|
193,4599
|
192,34
|
| 19/09/2025 |
656.800 |
0,54%
|
186,00
|
186,00
|
190,69
|
190,18
|
| 18/09/2025 |
1.106.617 |
-0,95%
|
190,01
|
187,58
|
190,71
|
189,08
|
| 17/09/2025 |
522.605 |
-1,35%
|
192,50
|
189,9542
|
194,9099
|
191,09
|
| 16/09/2025 |
1.537.417 |
4,18%
|
191,50
|
188,71
|
195,35
|
193,45
|
