Hershey Company / The (HSY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
489.161 |
0,35%
|
186,80
|
184,26
|
186,925
|
185,56
|
| 12/09/2025 |
394.759 |
-0,32%
|
183,914
|
183,45
|
185,62
|
185,01
|
| 11/09/2025 |
488.180 |
0,02%
|
185,0025
|
185,0025
|
187,67
|
185,55
|
| 10/09/2025 |
725.395 |
-1,07%
|
185,01
|
183,02
|
190,32
|
185,60
|
| 09/09/2025 |
521.144 |
0,13%
|
187,988
|
187,185
|
188,80
|
187,69
|
| 08/09/2025 |
832.014 |
1,20%
|
185,45
|
184,0268
|
188,39
|
187,53
|
| 05/09/2025 |
751.900 |
0,10%
|
186,00
|
184,91
|
190,19
|
185,48
|
| 04/09/2025 |
372.706 |
0,33%
|
185,00
|
184,00
|
186,20
|
185,30
|
| 03/09/2025 |
581.701 |
-0,59%
|
184,86
|
180,15
|
186,4538
|
184,69
|
| 02/09/2025 |
590.741 |
1,11%
|
183,15
|
183,15
|
186,035
|
185,78
|
| 29/08/2025 |
530.373 |
2,09%
|
181,00
|
177,58
|
184,22
|
183,75
|
| 28/08/2025 |
644.889 |
-0,90%
|
182,23
|
177,74
|
182,23
|
179,99
|
| 27/08/2025 |
495.676 |
-0,95%
|
183,20
|
181,195
|
183,8088
|
181,66
|
| 26/08/2025 |
620.286 |
1,51%
|
180,68
|
179,73
|
183,57
|
183,40
|
| 25/08/2025 |
566.885 |
-0,38%
|
181,43
|
178,9601
|
181,835
|
180,68
|
| 22/08/2025 |
582.065 |
1,19%
|
179,37
|
179,37
|
181,9899
|
181,43
|
| 21/08/2025 |
534.961 |
-1,23%
|
181,63
|
178,43
|
181,63
|
179,36
|
| 20/08/2025 |
731.909 |
0,49%
|
180,92
|
180,78
|
184,9088
|
181,59
|
| 19/08/2025 |
734.715 |
1,33%
|
178,94
|
178,94
|
182,25
|
180,77
|
| 18/08/2025 |
669.889 |
0,23%
|
178,15
|
177,2908
|
179,37
|
178,40
|
| 15/08/2025 |
653.286 |
-0,50%
|
179,55
|
176,34
|
180,98
|
177,99
|
| 14/08/2025 |
680.869 |
0,11%
|
181,50
|
177,43
|
181,50
|
178,89
|
| 13/08/2025 |
633.165 |
2,03%
|
176,1967
|
175,57
|
180,765
|
180,06
|
| 12/08/2025 |
735.037 |
0,60%
|
175,60
|
174,83
|
177,89
|
176,47
|
| 11/08/2025 |
1.764.367 |
-4,80%
|
184,28
|
173,9576
|
184,63
|
175,42
|
| 08/08/2025 |
808.452 |
-1,72%
|
190,50
|
183,4412
|
190,50
|
184,27
|
| 07/08/2025 |
1.025.193 |
-0,58%
|
188,59
|
185,01
|
190,5577
|
187,50
|
| 06/08/2025 |
538.302 |
-0,19%
|
188,95
|
186,22
|
189,7638
|
188,59
|
| 05/08/2025 |
646.416 |
-0,77%
|
182,00
|
182,00
|
192,66
|
188,94
|
| 04/08/2025 |
627.504 |
0,71%
|
188,98
|
187,81
|
191,07
|
190,41
|
| 01/08/2025 |
1.172.209 |
1,55%
|
185,99
|
185,99
|
191,17
|
189,01
|
| 31/07/2025 |
975.003 |
-1,43%
|
188,00
|
185,25
|
189,745
|
186,13
|
| 30/07/2025 |
1.727.992 |
1,37%
|
192,00
|
188,18
|
199,00
|
188,83
|
| 29/07/2025 |
1.270.783 |
0,91%
|
182,93
|
182,41
|
186,81
|
186,23
|
| 28/07/2025 |
882.979 |
-1,37%
|
185,80
|
182,55
|
186,48
|
184,56
|
| 25/07/2025 |
1.043.953 |
1,75%
|
183,01
|
181,615
|
187,66
|
187,12
|
| 24/07/2025 |
632.020 |
0,37%
|
182,00
|
180,00
|
185,34
|
183,90
|
| 23/07/2025 |
1.025.660 |
0,85%
|
175,925
|
175,325
|
185,34
|
183,23
|
| 22/07/2025 |
1.130.172 |
2,80%
|
177,00
|
175,12
|
182,59
|
181,69
|
| 21/07/2025 |
1.814.016 |
3,19%
|
171,29
|
171,29
|
181,28
|
176,75
|
| 18/07/2025 |
547.781 |
0,04%
|
171,23
|
165,615
|
173,01
|
171,29
|
| 17/07/2025 |
1.216.314 |
4,24%
|
163,07
|
161,30
|
171,70
|
171,23
|
| 16/07/2025 |
714.298 |
0,84%
|
164,46
|
161,30
|
166,11
|
164,27
|
| 15/07/2025 |
927.034 |
-1,21%
|
165,75
|
162,53
|
166,5978
|
162,91
|
| 14/07/2025 |
606.385 |
0,09%
|
162,18
|
162,18
|
166,29
|
164,91
|
| 11/07/2025 |
637.086 |
0,07%
|
161,73
|
160,07
|
166,6435
|
164,76
|
| 10/07/2025 |
928.972 |
1,66%
|
169,17
|
160,07
|
169,415
|
164,64
|
| 09/07/2025 |
1.958.881 |
-4,70%
|
174,22
|
161,50
|
174,70
|
161,95
|
| 08/07/2025 |
1.020.090 |
-3,20%
|
175,00
|
169,18
|
176,85
|
169,93
|
| 07/07/2025 |
691.481 |
-0,52%
|
175,0736
|
174,45
|
176,85
|
175,55
|
| 04/07/2025 |
408.621 |
-0,34%
|
177,55
|
175,019
|
177,55
|
176,47
|
| 03/07/2025 |
408.573 |
-3,43%
|
177,50
|
171,00
|
178,42
|
176,47
|
| 02/07/2025 |
450.934 |
0,73%
|
165,94
|
165,94
|
178,06
|
177,08
|
| 01/07/2025 |
1.582.317 |
5,94%
|
165,95
|
164,80
|
178,06
|
175,81
|
| 30/06/2025 |
1.125.662 |
-0,62%
|
168,14
|
164,80
|
168,14
|
165,95
|
| 27/06/2025 |
1.019.485 |
0,00%
|
168,18
|
166,13
|
168,94
|
166,99
|
| 26/06/2025 |
1.128.437 |
-0,32%
|
170,515
|
166,13
|
170,7492
|
167,00
|
| 25/06/2025 |
1.312.022 |
-2,62%
|
168,58
|
167,17
|
173,145
|
167,54
|
| 24/06/2025 |
919.466 |
-0,62%
|
171,62
|
169,84
|
173,55
|
172,05
|
| 23/06/2025 |
718.981 |
0,98%
|
170,39
|
168,23
|
173,32
|
173,13
|
| 20/06/2025 |
992.708 |
1,06%
|
171,9988
|
170,00
|
173,74
|
171,45
|
| 19/06/2025 |
1.050.511 |
0,50%
|
168,20
|
167,41
|
170,88
|
169,72
|
| 18/06/2025 |
810.897 |
0,50%
|
169,84
|
167,41
|
171,35
|
169,74
|
| 17/06/2025 |
570.102 |
-0,90%
|
169,785
|
168,4906
|
171,35
|
168,87
|
| 16/06/2025 |
768.387 |
0,76%
|
169,05
|
168,79
|
171,29
|
170,41
|
| 13/06/2025 |
1.024.699 |
-1,74%
|
168,31
|
167,5001
|
174,20
|
169,12
|
| 12/06/2025 |
947.468 |
2,42%
|
168,45
|
167,50
|
172,50
|
172,12
|
| 11/06/2025 |
481.920 |
-0,29%
|
166,82
|
166,34
|
169,75
|
168,05
|
| 10/06/2025 |
736.883 |
0,98%
|
161,57
|
161,39
|
169,75
|
168,54
|
| 09/06/2025 |
875.982 |
3,19%
|
161,77
|
161,39
|
167,4465
|
166,91
|
| 06/06/2025 |
548.361 |
-0,63%
|
160,63
|
160,00
|
163,845
|
161,75
|
| 05/06/2025 |
820.292 |
0,81%
|
163,25
|
160,01
|
163,62
|
162,78
|
| 04/06/2025 |
560.807 |
-0,98%
|
160,75
|
158,67
|
163,62
|
161,48
|
| 03/06/2025 |
565.152 |
1,01%
|
162,00
|
157,77
|
163,165
|
163,08
|
| 02/06/2025 |
551.203 |
0,47%
|
160,69
|
157,77
|
161,51
|
161,45
|
| 30/05/2025 |
779.161 |
-0,37%
|
160,4583
|
154,38
|
162,57
|
160,69
|
| 29/05/2025 |
1.403.323 |
3,48%
|
157,10
|
154,38
|
162,57
|
161,32
|
| 28/05/2025 |
687.806 |
-1,47%
|
156,19
|
155,67
|
160,49
|
155,90
|
| 27/05/2025 |
1.461.963 |
1,85%
|
155,79
|
155,38
|
159,79
|
158,23
|
| 23/05/2025 |
1.216.833 |
0,97%
|
150,93
|
150,04
|
155,87
|
155,35
|
| 22/05/2025 |
1.515.436 |
1,70%
|
156,06
|
150,04
|
156,00
|
153,86
|
| 21/05/2025 |
921.586 |
-2,38%
|
156,63
|
151,18
|
157,9125
|
151,29
|
| 20/05/2025 |
852.807 |
-0,54%
|
157,00
|
155,555
|
158,81
|
155,70
|
| 19/05/2025 |
879.247 |
-1,22%
|
158,56
|
156,25
|
159,00
|
156,55
|
| 16/05/2025 |
1.020.277 |
-2,36%
|
163,43
|
155,855
|
164,40
|
158,49
|
| 15/05/2025 |
664.089 |
1,22%
|
162,00
|
160,825
|
164,40
|
162,32
|
| 14/05/2025 |
663.907 |
-0,97%
|
167,00
|
160,825
|
167,63
|
161,72
|
| 13/05/2025 |
1.208.022 |
-2,55%
|
170,92
|
161,23
|
171,45
|
163,30
|
| 12/05/2025 |
1.162.375 |
-1,94%
|
170,5421
|
166,40
|
171,87
|
167,58
|
| 09/05/2025 |
633.184 |
0,46%
|
168,23
|
167,30
|
171,10
|
170,90
|
| 08/05/2025 |
886.816 |
0,86%
|
169,635
|
166,50
|
170,31
|
170,12
|
| 07/05/2025 |
1.265.212 |
-0,79%
|
166,08
|
165,4039
|
170,10
|
168,67
|
| 06/05/2025 |
784.211 |
2,01%
|
163,19
|
161,875
|
170,08
|
170,01
|
| 05/05/2025 |
871.034 |
2,03%
|
163,25
|
161,875
|
166,72
|
166,66
|
| 02/05/2025 |
1.160.189 |
-2,26%
|
166,55
|
160,965
|
168,15
|
163,35
|
| 01/05/2025 |
1.352.592 |
-0,04%
|
166,71
|
161,00
|
168,145
|
167,13
|
| 30/04/2025 |
1.859.738 |
1,29%
|
162,95
|
160,77
|
168,145
|
167,19
|
| 29/04/2025 |
587.437 |
1,23%
|
163,35
|
160,01
|
165,715
|
165,07
|
| 28/04/2025 |
762.995 |
-0,14%
|
167,25
|
161,26
|
167,25
|
163,06
|
| 25/04/2025 |
475.117 |
-0,43%
|
166,245
|
161,66
|
166,24
|
163,28
|
