BiG | O banco que entende os seus valores.

Hershey Company / The (HSY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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