Hershey Company / The (HSY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 21/02/2025 |
1.950.093 |
4,07%
|
163,84
|
166,50
|
175,29
|
172,98
|
| 20/02/2025 |
702.017 |
1,34%
|
163,84
|
163,00
|
166,80
|
166,10
|
| 19/02/2025 |
654.349 |
0,56%
|
163,165
|
160,915
|
164,09
|
163,90
|
| 18/02/2025 |
1.380.266 |
3,24%
|
156,16
|
154,52
|
163,76
|
162,99
|
| 17/02/2025 |
372.385 |
0,00%
|
160,00
|
157,79
|
160,68
|
157,88
|
| 13/02/2025 |
801.398 |
1,73%
|
157,775
|
157,5127
|
161,09
|
158,00
|
| 12/02/2025 |
751.754 |
-0,11%
|
153,93
|
155,825
|
158,32
|
158,08
|
| 11/02/2025 |
1.017.449 |
2,45%
|
153,93
|
153,49
|
159,405
|
158,26
|
| 10/02/2025 |
923.841 |
-0,30%
|
154,06
|
153,0301
|
155,8343
|
154,47
|
| 07/02/2025 |
1.249.347 |
1,70%
|
154,00
|
153,5539
|
156,56
|
154,93
|
| 06/02/2025 |
2.262.900 |
4,40%
|
141,00
|
150,52
|
156,59
|
152,34
|
| 05/02/2025 |
2.087.481 |
0,82%
|
147,53
|
140,13
|
146,33
|
145,92
|
| 04/02/2025 |
1.108.569 |
-2,06%
|
148,17
|
143,9501
|
147,54
|
144,74
|
| 03/02/2025 |
937.108 |
-0,98%
|
148,17
|
146,51
|
148,98
|
147,79
|
| 31/01/2025 |
952.415 |
-1,90%
|
150,24
|
147,66
|
151,65
|
149,25
|
| 30/01/2025 |
783.046 |
1,95%
|
150,24
|
149,2164
|
152,21
|
152,14
|
| 29/01/2025 |
695.244 |
-0,33%
|
150,25
|
148,54
|
150,55
|
149,23
|
| 28/01/2025 |
897.464 |
-2,60%
|
153,73
|
149,30
|
154,195
|
149,73
|
| 27/01/2025 |
1.219.086 |
2,03%
|
153,13
|
152,5001
|
155,57
|
153,72
|
| 24/01/2025 |
766.867 |
0,55%
|
149,32
|
147,60
|
151,5597
|
150,71
|
| 23/01/2025 |
933.137 |
-0,81%
|
152,99
|
148,7439
|
151,5028
|
149,89
|
| 22/01/2025 |
851.961 |
-1,60%
|
153,00
|
150,42
|
153,6099
|
151,12
|
| 21/01/2025 |
936.524 |
0,46%
|
154,00
|
152,20
|
155,1999
|
153,57
|
| 20/01/2025 |
569.460 |
0,00%
|
154,00
|
152,30
|
155,01
|
152,87
|
| 17/01/2025 |
945.731 |
-0,75%
|
150,80
|
152,122
|
155,22
|
152,95
|
| 16/01/2025 |
1.130.152 |
1,50%
|
155,67
|
150,55
|
155,02
|
154,02
|
| 15/01/2025 |
2.022.483 |
-2,29%
|
155,67
|
150,31
|
156,08
|
151,75
|
| 14/01/2025 |
1.243.702 |
-1,25%
|
159,17
|
154,4724
|
157,27
|
155,31
|
| 13/01/2025 |
1.703.744 |
-0,58%
|
162,20
|
156,91
|
159,51
|
157,28
|
| 10/01/2025 |
1.679.577 |
-2,48%
|
165,00
|
156,145
|
162,90
|
158,20
|
| 09/01/2025 |
1.550.470 |
-1,57%
|
165,00
|
159,87
|
165,39
|
162,22
|
| 08/01/2025 |
1.521.664 |
-1,99%
|
165,00
|
159,87
|
165,39
|
162,93
|
| 07/01/2025 |
682.488 |
-0,73%
|
168,44
|
165,41
|
169,00
|
165,52
|
| 06/01/2025 |
674.602 |
-1,36%
|
169,03
|
165,83
|
168,89
|
166,74
|
| 03/01/2025 |
455.134 |
0,14%
|
171,20
|
167,95
|
170,40
|
169,03
|
| 02/01/2025 |
402.865 |
-0,33%
|
168,77
|
167,67
|
171,21
|
168,79
|
| 31/12/2024 |
0 |
0,40%
|
168,77
|
167,49
|
169,85
|
169,35
|
| 30/12/2024 |
977.831 |
-1,80%
|
171,48
|
167,52
|
171,86
|
169,415
|
| 27/12/2024 |
577.148 |
0,93%
|
169,50
|
169,60
|
172,12
|
171,76
|
| 26/12/2024 |
514.218 |
-0,18%
|
169,50
|
169,351
|
172,2732
|
170,18
|
| 24/12/2024 |
0 |
2,69%
|
169,30
|
167,965
|
170,49
|
170,49
|
| 23/12/2024 |
697.611 |
-0,74%
|
169,21
|
166,695
|
170,21
|
169,00
|
| 20/12/2024 |
747.045 |
0,82%
|
171,44
|
168,84
|
172,04
|
170,26
|
| 19/12/2024 |
896.269 |
-2,04%
|
175,00
|
168,84
|
172,44
|
168,94
|
| 18/12/2024 |
0 |
-1,48%
|
175,00
|
171,87
|
175,32
|
172,46
|
| 17/12/2024 |
926.355 |
-0,32%
|
177,77
|
176,75
|
181,56
|
177,63
|
| 16/12/2024 |
1.075.429 |
-2,68%
|
182,40
|
177,35
|
184,02
|
178,20
|
| 13/12/2024 |
1.037.133 |
-0,46%
|
175,88
|
181,6901
|
184,43
|
183,10
|
| 12/12/2024 |
1.855.679 |
3,93%
|
179,00
|
175,75
|
184,52
|
183,95
|
| 11/12/2024 |
3.603.192 |
-5,44%
|
193,58
|
174,28
|
183,21
|
177,00
|
| 10/12/2024 |
2.661.141 |
-3,34%
|
193,58
|
185,96
|
196,82
|
187,19
|
| 09/12/2024 |
8.058.001 |
10,86%
|
175,40
|
172,71
|
208,03
|
193,65
|
| 06/12/2024 |
1.016.941 |
0,12%
|
177,08
|
173,82
|
177,02
|
174,70
|
| 05/12/2024 |
1.026.394 |
-1,90%
|
178,63
|
173,05
|
177,33
|
174,50
|
| 04/12/2024 |
2.568.998 |
-0,90%
|
178,63
|
174,35
|
184,99
|
177,87
|
| 03/12/2024 |
1.331.855 |
0,92%
|
176,22
|
176,23
|
181,76
|
179,48
|
| 02/12/2024 |
1.333.887 |
0,96%
|
176,68
|
174,13
|
178,58
|
177,82
|
