Hershey Company / The (HSY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
884.999 |
1,61%
|
174,15
|
172,84
|
178,5223
|
176,13
|
| 28/11/2024 |
568.695 |
0,76%
|
174,33
|
173,67
|
175,75
|
174,09
|
| 27/11/2024 |
554.865 |
0,46%
|
174,00
|
172,29
|
175,75
|
174,09
|
| 26/11/2024 |
604.626 |
-1,28%
|
175,53
|
172,29
|
179,842
|
173,29
|
| 25/11/2024 |
832.186 |
0,42%
|
176,00
|
175,30
|
177,355
|
175,54
|
| 22/11/2024 |
825.130 |
-0,08%
|
175,9964
|
173,00
|
176,40
|
174,81
|
| 21/11/2024 |
673.029 |
0,55%
|
170,31
|
169,3605
|
175,6699
|
174,95
|
| 20/11/2024 |
704.261 |
2,21%
|
170,80
|
168,1613
|
174,45
|
174,00
|
| 19/11/2024 |
763.741 |
0,15%
|
171,40
|
168,18
|
171,76
|
170,24
|
| 18/11/2024 |
807.539 |
0,26%
|
170,17
|
169,11
|
171,76
|
169,99
|
| 15/11/2024 |
1.918.142 |
-4,48%
|
179,15
|
169,55
|
184,70
|
169,55
|
| 14/11/2024 |
1.170.290 |
-2,99%
|
184,44
|
178,38
|
184,90
|
178,94
|
| 13/11/2024 |
1.211.891 |
1,63%
|
181,26
|
178,00
|
184,56
|
184,45
|
| 12/11/2024 |
1.351.209 |
1,68%
|
175,395
|
174,9488
|
181,61
|
181,50
|
| 11/11/2024 |
1.275.802 |
1,62%
|
176,30
|
174,9488
|
181,5925
|
178,51
|
| 08/11/2024 |
1.765.728 |
1,63%
|
175,505
|
170,27
|
178,79
|
175,67
|
| 07/11/2024 |
1.842.809 |
-2,25%
|
171,50
|
171,05
|
181,49
|
172,85
|
| 06/11/2024 |
1.570.478 |
-1,83%
|
179,335
|
176,82
|
182,00
|
176,82
|
| 05/11/2024 |
630.981 |
%
|
179,335
|
178,59
|
180,18
|
180,11
|
| 04/11/2024 |
982.406 |
%
|
182,00
|
177,80
|
180,4061
|
179,00
|
| 01/11/2024 |
806.311 |
%
|
182,00
|
177,3417
|
179,35
|
179,26
|
| 31/10/2024 |
760.954 |
%
|
182,00
|
177,44
|
179,79
|
177,58
|
| 30/10/2024 |
1.054.836 |
%
|
182,00
|
176,78
|
180,35
|
177,50
|
| 29/10/2024 |
623.711 |
%
|
182,00
|
179,95
|
183,44
|
180,02
|
| 28/10/2024 |
519.471 |
%
|
180,51
|
181,20
|
184,40
|
182,85
|
| 25/10/2024 |
379.842 |
%
|
180,51
|
179,78
|
183,08
|
181,26
|
| 24/10/2024 |
577.107 |
%
|
180,51
|
181,445
|
183,26
|
182,20
|
| 23/10/2024 |
1.167.604 |
%
|
180,51
|
179,40
|
183,03
|
181,98
|
| 22/10/2024 |
638.655 |
%
|
185,59
|
183,22
|
184,63
|
183,47
|
| 21/10/2024 |
518.345 |
%
|
185,59
|
184,01
|
186,91
|
184,67
|
| 18/10/2024 |
537.341 |
%
|
184,23
|
184,13
|
186,345
|
185,68
|
| 17/10/2024 |
476.740 |
%
|
185,10
|
183,31
|
184,90
|
183,90
|
| 16/10/2024 |
583.142 |
%
|
185,50
|
183,365
|
186,3189
|
184,81
|
| 15/10/2024 |
1.013.762 |
%
|
185,50
|
183,87
|
188,59
|
184,33
|
| 14/10/2024 |
519.310 |
%
|
185,96
|
185,36
|
186,80
|
186,00
|
| 11/10/2024 |
506.937 |
%
|
186,86
|
185,87
|
188,40
|
185,98
|
| 10/10/2024 |
375.462 |
%
|
186,86
|
186,7552
|
189,33
|
187,57
|
| 09/10/2024 |
334.748 |
%
|
187,70
|
186,33
|
188,185
|
186,97
|
| 08/10/2024 |
497.843 |
%
|
187,80
|
185,81
|
188,295
|
187,58
|
| 07/10/2024 |
596.657 |
%
|
190,32
|
186,50
|
189,2358
|
187,53
|
| 04/10/2024 |
404.978 |
%
|
190,32
|
190,00
|
192,21
|
191,84
|
| 03/10/2024 |
675.462 |
%
|
193,30
|
190,12
|
193,455
|
190,99
|
| 02/10/2024 |
822.003 |
%
|
191,32
|
190,24
|
195,013
|
193,41
|
