Hershey Company / The (HSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	991.150	-0,24%	198,02	190,13	195,73	195,04
05-10-2023	788.263	-1,71%	197,76	195,15	200,68	195,51
04-10-2023	719.144	0,88%	197,76	194,71	198,96	198,92
03-10-2023	880.444	-0,92%	197,66	196,72	199,58	197,18
02-10-2023	740.745	-0,54%	199,59	196,99	200,12	199,01
29-09-2023	629.750	-0,87%	202,75	199,30	202,825	200,08
28-09-2023	932.159	-0,36%	202,85	200,50	203,725	201,84
27-09-2023	508.782	-1,29%	204,80	201,845	205,675	202,56
26-09-2023	582.280	-0,37%	205,615	204,005	205,87	205,20
25-09-2023	694.632	-0,95%	211,455	204,61	208,265	205,97
22-09-2023	1.388.398	-0,10%	211,455	207,39	210,29	207,94
21-09-2023	701.659	-1,51%	210,00	208,04	211,70	208,15
20-09-2023	669.068	1,08%	210,00	208,27	212,14	211,33
19-09-2023	842.413	-1,60%	212,47	208,63	212,845	209,07
18-09-2023	493.626	0,05%	213,51	210,49	213,25	212,46
15-09-2023	924.149	0,27%	211,88	211,285	213,855	212,36
14-09-2023	528.462	0,99%	210,43	209,40	212,47	211,79
13-09-2023	540.731	1,02%	209,15	207,84	210,74	209,71
12-09-2023	650.300	-2,09%	211,88	206,69	211,69	207,59
11-09-2023	578.916	1,44%	209,11	208,84	212,229	212,03
08-09-2023	415.853	0,02%	209,10	207,50	209,67	209,03
07-09-2023	478.985	-0,67%	211,49	208,6246	212,75	208,99
06-09-2023	503.939	-0,81%	212,58	210,08	212,585	210,39
05-09-2023	558.350	-0,82%	213,55	211,33	214,665	212,10
04-09-2023	617.611	-0,47%	217,35	213,235	215,20	213,85
01-09-2023	617.611	-0,47%	217,35	213,235	215,20	213,85
31-08-2023	505.773	-1,13%	217,35	214,83	217,44	214,86
30-08-2023	341.929	-0,18%	218,49	217,025	219,92	217,31
29-08-2023	461.040	-0,15%	219,04	216,6001	219,42	217,69
28-08-2023	303.873	0,32%	217,45	217,295	218,5799	218,01
25-08-2023	638.008	1,60%	215,00	214,69	217,975	217,31
24-08-2023	574.995	-0,67%	214,65	213,87	216,77	213,88
23-08-2023	406.900	0,69%	214,65	214,14	215,6011	215,32
22-08-2023	767.942	-1,13%	216,30	213,71	217,83	213,85
21-08-2023	710.955	-1,14%	218,13	215,48	218,50	216,29
18-08-2023	471.622	0,58%	218,99	217,45	221,27	218,78
17-08-2023	820.294	-0,36%	218,99	217,23	219,28	217,52
16-08-2023	468.472	-0,55%	223,68	219,0275	221,66	219,49
15-08-2023	484.134	-1,63%	223,68	220,58	224,04	220,71
14-08-2023	998.555	0,35%	224,59	222,845	224,79	224,36
11-08-2023	352.409	-0,10%	224,53	223,27	225,66	223,57
10-08-2023	446.587	-0,82%	226,16	223,21	227,655	223,79
09-08-2023	497.863	0,60%	225,03	224,23	226,37	225,65
08-08-2023	578.249	-2,00%	230,255	223,79	230,69	224,30
07-08-2023	369.260	0,29%	231,81	228,0813	229,725	228,88
04-08-2023	353.328	-1,21%	231,81	228,13	232,23	228,23
03-08-2023	429.083	-0,93%	232,35	230,105	233,21	231,03
02-08-2023	500.274	1,13%	230,99	230,70	235,78	233,19
01-08-2023	781.519	-0,31%	231,97	229,73	232,735	230,59
31-07-2023	726.204	-1,84%	235,32	230,492	235,71	231,31
28-07-2023	765.064	0,89%	234,65	234,11	237,6625	235,64
27-07-2023	1.263.511	-2,79%	236,22	231,61	238,02	233,74
26-07-2023	609.849	-1,46%	245,535	240,005	242,87	240,44
25-07-2023	405.265	-0,74%	245,535	243,145	245,81	244,00
24-07-2023	367.615	-0,33%	246,46	245,24	247,11	245,82
21-07-2023	959.328	0,42%	243,41	245,085	248,93	246,64
20-07-2023	1.091.526	1,22%	243,41	240,87	246,11	245,62
19-07-2023	565.541	1,18%	242,66	240,89	243,98	242,66
18-07-2023	663.978	0,16%	239,59	239,04	243,04	239,84
17-07-2023	465.510	0,24%	238,79	237,835	241,74	239,45
14-07-2023	726.587	0,16%	238,79	237,42	239,4299	238,87
13-07-2023	526.006	-0,13%	239,45	237,93	241,4872	238,48
12-07-2023	642.063	-1,00%	240,505	237,88	241,00	238,80
11-07-2023	552.181	-0,29%	241,94	240,03	242,75	241,22
10-07-2023	689.400	-0,44%	241,94	241,205	243,89	241,91
07-07-2023	579.548	-1,93%	247,00	242,96	247,00	242,98
06-07-2023	397.931	-0,42%	251,66	247,1486	249,84	247,76
05-07-2023	486.589	-1,16%	251,66	247,84	251,71	248,81
04-07-2023	261.651	0,81%	248,97	247,18	251,69	251,73
03-07-2023	261.651	0,81%	248,97	247,18	251,69	251,73
30-06-2023	486.015	0,41%	249,05	247,84	249,815	249,70
29-06-2023	700.568	-0,37%	248,28	246,7523	249,30	248,68
28-06-2023	822.828	-3,97%	257,99	249,31	258,33	249,59
27-06-2023	253.330	0,15%	260,31	258,36	261,49	259,91
26-06-2023	373.303	0,17%	258,85	256,025	259,60	259,53
23-06-2023	459.345	-0,47%	261,30	257,83	260,78	259,09
22-06-2023	283.533	0,55%	258,42	258,81	261,01	260,31
21-06-2023	275.894	0,17%	258,42	256,72	259,93	258,89
20-06-2023	266.632	-0,87%	261,62	258,055	262,30	258,46
19-06-2023	411.227	-0,05%	261,97	260,30	263,29	260,72
16-06-2023	411.227	-0,05%	261,97	260,30	263,29	260,72
15-06-2023	396.695	0,10%	254,10	259,49	261,77	260,86
14-06-2023	376.264	1,11%	254,10	256,435	261,24	260,59
13-06-2023	551.803	1,00%	254,10	253,455	257,83	257,73
12-06-2023	395.738	-0,25%	256,51	253,12	256,52	255,19
09-06-2023	337.823	0,27%	253,51	253,87	256,94	255,82
08-06-2023	284.068	0,76%	253,51	252,28	255,16	255,12
07-06-2023	591.604	-0,82%	253,00	251,615	255,90	253,20
06-06-2023	380.083	-1,62%	260,01	254,075	261,19	255,29
05-06-2023	711.716	-0,55%	261,065	257,31	261,93	259,48
02-06-2023	379.251	0,48%	260,48	257,94	261,64	260,909
01-06-2023	583.205	-0,02%	260,48	258,49	261,27	259,66
31-05-2023	604.460	-0,52%	262,73	255,2998	258,065	259,70
30-05-2023	604.460	-0,52%	262,73	255,2998	258,065	256,37
29-05-2023	527.742	-1,02%	262,73	256,54	261,47	257,72
26-05-2023	527.742	-1,02%	262,73	256,54	261,47	257,72
25-05-2023	561.611	-0,80%	262,73	258,82	262,73	260,38
24-05-2023	371.951	0,02%	262,84	260,77	263,89	262,47
23-05-2023	775.609	-0,18%	265,63	259,225	263,085	262,42
22-05-2023	604.541	-1,19%	265,63	260,00	266,9245	262,88