Hershey Company / The (HSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	894.024	-0,76%	188,255	187,07	189,39	187,17
26/02/2024	1.098.943	-2,69%	193,32	188,79	194,68	188,61
23/02/2024	833.364	0,15%	193,32	192,44	195,32	193,83
22/02/2024	810.738	0,55%	194,38	187,81	193,78	193,54
21/02/2024	511.115	-0,56%	194,38	191,80	195,33	192,49
20/02/2024	731.597	1,26%	191,25	192,36	195,11	193,57
19/02/2024	458.361	0,00%	191,25	189,73	193,25	191,16
16/02/2024	458.361	-0,05%	191,25	189,73	193,25	191,16
15/02/2024	546.783	0,70%	192,35	192,28	194,85	192,58
14/02/2024	755.469	-1,84%	194,13	190,41	194,885	191,25
13/02/2024	934.166	0,58%	201,43	193,63	197,40	194,84
12/02/2024	1.626.334	-0,89%	201,43	189,60	194,62	193,72
09/02/2024	1.574.544	-3,39%	201,43	194,675	201,795	195,45
08/02/2024	2.572.488	4,14%	196,40	190,96	209,68	202,31
07/02/2024	848.770	-0,27%	196,40	193,77	196,37	194,26
06/02/2024	799.527	-0,82%	196,40	193,635	196,45	194,78
05/02/2024	982.151	-0,64%	197,17	196,27	199,5599	196,39
02/02/2024	895.499	-0,39%	198,87	196,79	199,21	197,66
01/02/2024	845.440	2,53%	193,38	190,95	198,53	198,43
31/01/2024	956.153	-1,95%	193,49	193,39	197,15	193,54
30/01/2024	1.227.621	2,38%	193,49	192,614	197,587	197,38
29/01/2024	873.416	1,36%	193,49	191,13	194,62	192,79
26/01/2024	438.758	0,45%	189,055	189,711	191,40	190,21
25/01/2024	660.147	0,03%	189,055	187,36	190,405	189,36
24/01/2024	769.151	-1,42%	192,25	189,26	191,42	189,31
23/01/2024	704.851	2,00%	189,04	189,02	192,57	192,03
22/01/2024	576.816	-1,16%	190,01	187,75	190,30	188,26
19/01/2024	548.322	-0,53%	191,73	188,595	191,85	190,46
18/01/2024	984.692	-0,04%	191,35	188,24	191,62	191,47
17/01/2024	685.573	0,01%	191,35	190,76	193,48	191,54
16/01/2024	862.245	0,47%	191,35	190,44	193,61	191,53
15/01/2024	752.953	0,12%	193,15	190,20	194,71	190,64
12/01/2024	752.953	0,12%	193,15	190,20	194,71	190,64
11/01/2024	535.181	0,41%	189,07	187,5003	190,66	190,41
10/01/2024	794.191	-1,79%	191,02	189,57	194,5799	189,64
09/01/2024	738.657	0,84%	191,02	189,75	193,105	193,0577
08/01/2024	854.003	3,06%	187,80	187,79	191,525	193,38
05/01/2024	607.817	-1,50%	190,00	186,98	190,79	187,64
04/01/2024	956.176	-0,70%	191,86	190,39	195,65	190,50
03/01/2024	1.080.462	-0,10%	185,67	191,38	194,35	191,84
02/01/2024	1.396.316	3,00%	185,67	185,45	192,22	192,03
29/12/2023	784.784	1,27%	183,05	183,80	187,10	186,44
28/12/2023	589.015	0,10%	183,05	183,05	184,7799	184,11
27/12/2023	473.851	0,28%	183,05	182,96	184,03	183,92
26/12/2023	368.968	0,48%	181,45	181,5632	183,98	183,40
22/12/2023	459.899	0,84%	181,45	181,53	183,79	182,52
21/12/2023	689.874	0,82%	179,875	178,82	181,02	181,00
20/12/2023	716.434	-1,66%	181,70	179,37	182,755	179,52
19/12/2023	692.609	0,16%	182,50	181,72	183,51	182,55
18/12/2023	819.649	0,30%	182,39	181,30	184,10	182,26
15/12/2023	1.084.690	-2,42%	185,00	181,52	185,18	181,71
14/12/2023	985.418	-1,37%	185,00	184,62	189,575	186,21
13/12/2023	573.372	2,22%	185,00	184,3925	188,95	188,79
12/12/2023	653.038	-0,85%	186,75	184,207	186,50	184,69
11/12/2023	619.318	0,29%	186,25	185,07	186,97	186,28
08/12/2023	637.379	-1,76%	188,50	184,50	188,51	185,74
07/12/2023	760.026	-0,07%	189,53	187,5327	191,62	189,06
06/12/2023	455.598	0,68%	187,35	187,48	190,10	189,20
05/12/2023	435.518	-1,41%	190,97	187,11	190,975	187,93
04/12/2023	429.364	-0,19%	190,81	189,65	192,48	190,62
01/12/2023	545.503	1,63%	188,62	187,80	191,00	190,98
30/11/2023	1.067.427	1,19%	186,51	184,19	188,105	187,92
29/11/2023	594.973	-1,73%	187,985	185,685	188,385	185,72
28/11/2023	756.793	0,31%	188,66	187,9059	189,535	188,99
27/11/2023	481.989	-1,71%	192,00	188,15	191,73	188,40
24/11/2023	341.999	0,03%	192,425	189,81	192,425	191,67
23/11/2023	642.544	0,80%	191,69	190,71	192,74	192,11
22/11/2023	635.507	0,54%	191,69	190,71	192,74	191,61
21/11/2023	758.324	-1,29%	190,40	189,11	192,01	190,59
20/11/2023	620.779	-1,50%	195,00	192,235	195,059	193,07
17/11/2023	513.575	0,08%	196,22	194,57	197,08	196,00
16/11/2023	633.582	0,67%	194,91	194,11	197,59	195,84
15/11/2023	746.330	-1,07%	198,56	195,32	199,91	195,72
14/11/2023	818.377	1,61%	195,62	195,25	198,31	197,84
13/11/2023	1.125.335	1,68%	191,91	191,725	195,41	194,70
10/11/2023	897.118	1,52%	189,55	188,83	191,98	191,48
09/11/2023	627.188	-0,21%	189,55	187,72	190,595	188,62
08/11/2023	466.815	0,82%	187,49	187,156	189,07	189,02
07/11/2023	486.642	-0,09%	188,48	185,81	188,065	187,49
06/11/2023	648.912	-0,18%	188,46	186,995	189,565	187,66
03/11/2023	530.253	-0,82%	188,46	187,93	191,355	187,99
02/11/2023	456.869	0,91%	187,95	187,61	191,055	189,55
01/11/2023	565.776	0,27%	187,95	185,87	189,42	187,85
31/10/2023	618.130	0,74%	184,795	185,13	188,21	187,35
30/10/2023	697.143	1,02%	187,48	183,735	186,35	185,98
27/10/2023	636.400	-2,18%	187,48	183,96	188,08	184,93
26/10/2023	1.520.805	-2,79%	190,73	186,72	194,74	189,05
25/10/2023	1.124.741	2,20%	190,03	189,51	194,69	194,47
24/10/2023	782.112	0,58%	189,53	188,93	190,915	190,29
23/10/2023	755.050	-0,91%	190,73	188,7075	192,29	189,20
20/10/2023	680.605	-0,33%	191,50	190,925	193,445	190,94
19/10/2023	773.713	0,20%	191,99	190,88	193,30	191,58
18/10/2023	775.322	0,23%	191,00	190,345	192,96	191,20
17/10/2023	537.423	-0,55%	192,10	190,13	192,1981	190,77
16/10/2023	869.700	0,51%	192,10	190,30	192,93	191,83
13/10/2023	844.440	1,71%	188,90	188,10	192,33	190,86
12/10/2023	1.033.162	-2,15%	191,78	186,625	191,795	187,65
11/10/2023	768.827	-1,32%	195,14	190,91	195,12	191,77
10/10/2023	561.942	-0,71%	196,82	194,21	197,22	194,34
09/10/2023	692.663	0,35%	194,99	193,65	195,77	195,72