Hershey Company / The (HSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	420.268	-0,30%	265,51	264,47	267,16	266,04
18-05-2023	407.648	0,14%	265,51	264,32	267,00	266,84
17-05-2023	542.432	-0,64%	269,32	264,87	269,15	267,50
16-05-2023	343.912	-0,46%	270,00	266,61	270,4887	269,23
15-05-2023	295.613	-1,50%	276,13	270,11	274,335	270,46
12-05-2023	267.434	-0,07%	275,255	273,22	275,62	274,58
11-05-2023	285.496	0,24%	274,45	272,22	275,045	274,78
10-05-2023	357.177	0,33%	273,51	272,21	274,34	274,98
09-05-2023	530.646	-0,25%	275,19	273,60	275,89	274,08
08-05-2023	255.800	-0,20%	274,58	272,26	275,74	274,77
05-05-2023	315.616	0,25%	273,99	273,08	275,58	275,33
04-05-2023	363.800	0,16%	274,22	272,81	274,93	274,64
03-05-2023	506.878	-0,03%	275,73	273,4364	276,71	274,21
02-05-2023	804.709	-0,74%	276,66	272,38	276,25	274,30
01-05-2023	531.198	1,21%	274,25	273,495	276,84	276,35
28-04-2023	474.680	-0,10%	264,16	269,82	273,1992	273,06
27-04-2023	718.341	4,42%	264,16	263,71	273,41	273,33
26-04-2023	382.254	-0,47%	262,70	260,98	263,35	261,75
25-04-2023	463.933	0,76%	261,405	261,01	264,01	262,98
24-04-2023	323.527	0,06%	261,30	260,00	262,315	261,00
21-04-2023	467.275	0,17%	261,86	259,8915	262,64	260,85
20-04-2023	272.677	1,21%	258,00	257,9825	260,53	260,42
19-04-2023	412.418	-0,89%	260,85	257,17	260,77	257,30
18-04-2023	245.647	0,22%	259,00	257,97	259,99	259,60
17-04-2023	314.734	1,07%	256,825	256,65	259,15	259,03
14-04-2023	347.204	-0,67%	257,46	255,78	257,495	256,28
13-04-2023	279.175	-0,24%	258,05	256,325	258,77	258,00
12-04-2023	335.294	-0,21%	257,53	256,87	259,885	258,61
11-04-2023	234.945	0,15%	259,29	258,85	260,235	259,14
10-04-2023	208.018	-0,43%	259,33	257,47	259,59	258,75
06-04-2023	475.359	0,17%	260,28	258,00	261,17	259,87
05-04-2023	398.693	0,53%	258,89	258,72	261,02	259,43
04-04-2023	492.590	0,35%	257,13	256,60	258,52	258,07
03-04-2023	375.979	1,08%	254,09	252,795	257,77	257,16
31-03-2023	265.563	0,44%	253,905	253,33	255,025	254,41
30-03-2023	304.361	0,27%	251,94	251,51	253,65	253,29
29-03-2023	482.621	-0,12%	253,92	251,94	254,85	252,60
28-03-2023	454.867	0,80%	251,05	251,405	253,97	252,90
27-03-2023	487.656	1,23%	249,15	248,68	251,10	250,90
24-03-2023	781.768	1,59%	243,66	244,42	248,325	247,86
23-03-2023	330.499	0,51%	243,66	242,73	245,46	243,98
22-03-2023	310.413	-0,19%	243,00	242,21	245,09	242,74
21-03-2023	361.065	-0,55%	244,11	241,591	244,945	243,19
20-03-2023	698.023	0,57%	243,45	242,25	244,815	244,54
17-03-2023	482.968	-0,76%	246,43	242,5125	247,20	243,15
16-03-2023	445.258	0,24%	244,91	242,45	245,20	245,00
15-03-2023	432.891	1,00%	241,70	241,76	245,42	244,42
14-03-2023	310.620	0,59%	240,92	239,60	242,16	242,00
13-03-2023	713.672	1,19%	238,13	237,715	242,67	240,57
10-03-2023	349.117	-0,37%	238,13	236,65	240,81	237,74
09-03-2023	337.344	-0,15%	240,26	236,74	241,22	238,62
08-03-2023	262.935	0,26%	239,84	237,96	240,31	238,98
07-03-2023	233.196	-0,64%	240,22	238,11	241,065	238,35
06-03-2023	456.992	0,62%	238,14	237,08	240,90	239,88
03-03-2023	395.965	0,00%	238,87	236,32	238,83	238,40
02-03-2023	312.187	0,74%	236,91	236,26	240,33	238,40
01-03-2023	318.094	-0,70%	236,77	234,0103	237,70	236,65
28-02-2023	491.312	-0,38%	238,71	238,00	241,02	238,32
27-02-2023	245.898	0,08%	239,14	238,52	240,74	239,22
24-02-2023	319.653	-0,60%	239,13	237,71	239,90	239,02
23-02-2023	263.318	0,25%	238,92	238,575	241,85	240,47
22-02-2023	385.135	-0,43%	241,45	239,17	244,33	239,86
21-02-2023	617.969	0,09%	240,12	238,355	242,87	240,90
20-02-2023	590.310	2,33%	235,25	235,05	240,70	240,69
17-02-2023	590.310	2,33%	235,25	235,05	240,70	240,69
16-02-2023	399.302	-0,51%	235,59	233,2175	236,37	235,22
15-02-2023	370.300	-0,60%	238,465	236,235	238,665	237,47
14-02-2023	308.387	-0,42%	240,35	238,77	241,86	238,90
13-02-2023	400.985	0,34%	239,75	238,835	240,435	239,91
10-02-2023	426.324	1,68%	235,55	235,48	239,68	239,101
09-02-2023	404.991	0,13%	234,72	233,28	236,06	235,15
08-02-2023	546.144	-0,96%	236,64	233,49	237,11	234,84
07-02-2023	804.766	-1,42%	238,03	235,625	238,48	237,11
06-02-2023	1.349.499	1,80%	236,645	236,505	242,255	240,53
03-02-2023	739.313	0,79%	235,41	230,845	236,38	236,28
02-02-2023	907.797	4,05%	226,54	225,95	235,40	234,42
01-02-2023	661.941	0,31%	222,53	222,33	226,30	225,30
31-01-2023	763.450	0,63%	224,19	222,15	224,60	224,60
30-01-2023	487.584	2,03%	220,46	220,78	223,63	223,19
27-01-2023	391.925	-0,57%	220,31	217,82	219,98	218,76
26-01-2023	287.879	-0,44%	221,17	217,39	220,68	220,01
25-01-2023	345.572	0,32%	219,68	217,805	221,01	220,99
24-01-2023	646.863	1,50%	216,85	215,49	220,55	220,29
23-01-2023	585.431	1,18%	215,71	214,70	219,77	217,04
20-01-2023	583.539	-0,72%	216,17	213,045	216,73	214,57
19-01-2023	578.067	-0,30%	216,39	215,20	217,77	216,12
18-01-2023	521.231	-4,15%	226,12	216,74	226,17	216,77
17-01-2023	509.070	-0,20%	227,52	225,80	230,82	226,16
16-01-2023	267.304	1,08%	224,50	223,98	226,68	226,61
13-01-2023	267.304	1,08%	224,50	223,98	226,68	226,61
12-01-2023	328.766	-1,06%	226,54	223,67	226,80	224,19
11-01-2023	424.367	0,81%	225,53	223,885	226,65	226,59
10-01-2023	361.289	-0,27%	226,35	224,46	227,64	224,78
09-01-2023	367.900	-0,12%	225,10	224,10	227,86	225,39
06-01-2023	456.868	1,20%	222,89	222,98	226,69	225,75
05-01-2023	374.289	-0,09%	223,76	221,85	224,35	223,08
04-01-2023	653.557	-1,61%	226,45	221,47	226,81	223,27
03-01-2023	540.590	-2,00%	230,00	224,86	230,50	226,93
02-01-2023	178.080	-0,72%	233,13	229,83	233,42	231,57
30-12-2022	178.080	-0,72%	233,13	229,83	233,42	231,57