Hershey Company / The (HSY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
370.572 |
-1,57%
|
166,95
|
163,70
|
168,49
|
163,99
|
| 23/04/2025 |
371.823 |
-0,50%
|
166,925
|
164,97
|
168,92
|
166,60
|
| 22/04/2025 |
450.095 |
0,58%
|
166,10
|
164,72
|
168,92
|
167,44
|
| 21/04/2025 |
400.734 |
-0,07%
|
164,00
|
164,00
|
166,68
|
166,47
|
| 17/04/2025 |
531.362 |
1,44%
|
168,98
|
162,77
|
169,51
|
166,59
|
| 16/04/2025 |
508.356 |
-2,22%
|
170,68
|
163,68
|
171,50
|
164,23
|
| 15/04/2025 |
646.821 |
-1,38%
|
170,68
|
166,72
|
171,50
|
167,95
|
| 14/04/2025 |
642.685 |
2,81%
|
164,56
|
166,34
|
171,26
|
170,30
|
| 11/04/2025 |
576.342 |
0,95%
|
164,67
|
162,65
|
166,875
|
165,65
|
| 10/04/2025 |
756.153 |
-0,04%
|
163,90
|
160,90
|
166,43
|
164,09
|
| 09/04/2025 |
952.682 |
3,19%
|
158,50
|
157,07
|
166,00
|
164,16
|
| 08/04/2025 |
980.962 |
-2,20%
|
160,70
|
157,41
|
166,04
|
159,10
|
| 07/04/2025 |
1.199.839 |
0,22%
|
168,44
|
157,0606
|
164,96
|
162,60
|
| 04/04/2025 |
1.499.676 |
-2,75%
|
163,65
|
161,32
|
171,47
|
162,24
|
| 03/04/2025 |
1.694.513 |
1,76%
|
163,65
|
162,27
|
167,47
|
166,83
|
| 02/04/2025 |
926.475 |
-3,25%
|
169,405
|
163,43
|
171,25
|
163,95
|
| 01/04/2025 |
487.915 |
-0,82%
|
172,195
|
168,52
|
172,195
|
169,62
|
| 31/03/2025 |
814.684 |
0,69%
|
172,00
|
169,35
|
172,77
|
171,03
|
| 28/03/2025 |
578.970 |
-0,45%
|
169,94
|
169,24
|
173,55
|
169,86
|
| 27/03/2025 |
379.046 |
1,25%
|
165,09
|
168,01
|
171,55
|
170,62
|
| 26/03/2025 |
554.126 |
1,99%
|
165,505
|
165,23
|
169,69
|
168,52
|
| 25/03/2025 |
547.548 |
-1,66%
|
167,35
|
164,43
|
167,26
|
165,23
|
| 24/03/2025 |
618.653 |
-0,60%
|
164,26
|
164,67
|
168,74
|
168,01
|
| 21/03/2025 |
740.398 |
1,65%
|
164,49
|
164,26
|
167,8599
|
167,18
|
| 20/03/2025 |
750.867 |
-1,72%
|
168,525
|
163,7976
|
167,78
|
164,47
|
| 19/03/2025 |
582.421 |
-1,22%
|
168,525
|
165,77
|
168,525
|
167,35
|
| 18/03/2025 |
461.805 |
-0,74%
|
171,20
|
168,765
|
171,65
|
169,42
|
| 17/03/2025 |
508.746 |
0,16%
|
170,34
|
169,00
|
172,17
|
170,49
|
| 14/03/2025 |
761.466 |
-1,00%
|
171,59
|
170,14
|
175,00
|
170,22
|
| 13/03/2025 |
810.671 |
0,59%
|
170,95
|
170,59
|
174,2269
|
171,94
|
| 12/03/2025 |
1.157.132 |
-4,79%
|
176,54
|
170,65
|
176,80
|
170,94
|
| 11/03/2025 |
1.024.071 |
-3,66%
|
187,00
|
179,22
|
186,485
|
179,54
|
| 10/03/2025 |
1.501.758 |
0,50%
|
187,00
|
185,845
|
193,3865
|
186,36
|
| 07/03/2025 |
1.536.163 |
2,57%
|
179,68
|
179,615
|
189,48
|
185,06
|
| 06/03/2025 |
499.083 |
1,68%
|
178,47
|
176,45
|
180,2775
|
180,01
|
| 05/03/2025 |
569.306 |
0,37%
|
180,86
|
175,08
|
178,445
|
177,03
|
| 04/03/2025 |
1.501.379 |
-1,19%
|
180,86
|
176,275
|
183,9729
|
176,38
|
| 03/03/2025 |
897.357 |
3,53%
|
173,20
|
173,00
|
179,12
|
178,50
|
| 28/02/2025 |
811.693 |
0,22%
|
173,69
|
171,53
|
175,76
|
172,71
|
| 27/02/2025 |
750.966 |
0,61%
|
170,60
|
169,56
|
172,49
|
172,34
|
| 26/02/2025 |
1.597.588 |
-4,12%
|
177,84
|
170,3878
|
177,75
|
171,29
|
| 25/02/2025 |
1.427.479 |
0,46%
|
171,80
|
177,055
|
181,92
|
178,65
|
| 24/02/2025 |
1.277.310 |
2,81%
|
166,51
|
176,19
|
179,00
|
177,84
|
