HESS CORP (HES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,15%	156,69	156,02	158,32	158,11
17/05/2024	735.235	1,15%	156,69	156,02	158,32	158,11
16/05/2024	1.271.616	-0,26%	157,05	155,47	157,18	156,31
15/05/2024	1.271.889	-1,10%	159,635	154,8475	158,02	156,73
14/05/2024	1.012.487	-0,71%	159,635	157,975	160,42	158,48
13/05/2024	1.423.895	-0,49%	161,30	158,38	161,22	159,61
10/05/2024	691.368	0,28%	160,78	158,81	160,92	160,40
09/05/2024	872.904	1,45%	158,07	157,74	159,99	159,95
08/05/2024	1.375.059	-0,52%	157,80	156,56	158,34	157,66
07/05/2024	1.212.506	-0,57%	160,09	158,45	160,15	158,49
06/05/2024	1.941.088	0,34%	159,89	158,96	161,44	159,40
03/05/2024	3.438.042	0,19%	158,74	154,93	158,91	158,86
02/05/2024	3.011.988	1,14%	158,06	157,67	160,24	158,56
01/05/2024	1.652.903	-0,46%	161,83	154,86	158,89	156,77
30/04/2024	619.024	-3,46%	161,83	157,42	162,77	157,49
29/04/2024	867.660	0,37%	161,96	161,5801	164,00	163,13
26/04/2024	997.441	0,67%	160,18	159,03	163,11	162,53
25/04/2024	1.444.434	1,46%	156,68	158,45	161,969	161,45
24/04/2024	1.366.836	1,26%	156,68	155,98	159,21	158,91
23/04/2024	762.856	0,45%	155,925	155,07	157,47	156,94
22/04/2024	873.127	1,22%	153,56	151,9075	157,25	156,23
19/04/2024	1.019.919	1,69%	152,35	152,92	154,68	154,35
18/04/2024	548.056	0,65%	151,555	150,60	152,18	151,78
17/04/2024	629.939	0,36%	150,26	149,99	152,245	150,80
16/04/2024	495.346	-0,90%	151,34	149,615	152,265	150,26
15/04/2024	680.130	-1,04%	154,04	151,46	155,41	151,62
12/04/2024	1.183.696	-2,81%	157,80	152,46	159,2399	153,21
11/04/2024	493.681	-0,22%	157,80	155,00	158,50	157,64
10/04/2024	608.060	1,06%	157,80	155,70	158,12	157,99
09/04/2024	756.925	0,37%	157,80	154,83	157,0875	156,34
08/04/2024	762.886	-1,07%	157,80	155,785	158,29	155,77
05/04/2024	1.128.373	0,67%	156,50	155,325	157,735	157,1605
04/04/2024	1.558.910	-0,04%	156,50	151,75	157,88	156,12
03/04/2024	873.511	0,37%	156,05	155,05	156,45	156,0908
02/04/2024	775.803	0,47%	156,22	153,99	156,7088	155,51
01/04/2024	870.572	0,84%	152,65	151,5882	154,94	153,92
28/03/2024	1.030.793	1,39%	149,42	150,91	152,79	152,64
27/03/2024	1.048.842	0,64%	149,42	149,31	150,83	150,55
26/03/2024	781.464	-1,18%	150,53	149,58	152,119	149,60
25/03/2024	522.195	1,17%	150,53	150,53	152,4199	151,38
22/03/2024	1.052.019	0,19%	149,33	149,055	150,12	149,63
21/03/2024	899.065	0,01%	149,33	148,81	150,37	149,34
20/03/2024	1.470.257	-1,75%	151,05	148,8775	151,29	149,33
19/03/2024	730.924	1,19%	149,87	150,15	152,04	151,99
18/03/2024	1.440.327	-0,44%	149,87	149,955	151,91	150,20
15/03/2024	1.288.536	0,42%	149,87	148,82	151,67	150,86
14/03/2024	733.129	1,13%	149,47	148,08	150,69	150,66
13/03/2024	911.350	1,60%	148,46	148,06	150,00	148,97
12/03/2024	731.701	-0,23%	146,70	145,47	148,00	146,63
11/03/2024	1.293.243	1,44%	145,00	144,36	147,018	146,96
08/03/2024	1.243.117	0,38%	143,54	143,465	144,91	144,88
07/03/2024	2.044.779	0,92%	147,58	143,29	145,47	144,33
06/03/2024	4.358.897	-2,28%	147,58	142,7364	151,3659	143,02
05/03/2024	1.260.021	0,52%	145,75	144,9824	147,39	146,36
04/03/2024	1.700.567	-1,74%	147,95	144,40	148,345	145,61
01/03/2024	1.778.399	1,67%	146,15	146,24	149,10	148,19
29/02/2024	1.756.911	0,24%	146,15	145,1701	146,885	145,75
28/02/2024	1.584.034	0,06%	147,94	143,70	147,305	145,40
27/02/2024	4.756.783	-3,09%	147,94	143,72	148,00	145,32
26/02/2024	1.628.136	0,57%	148,60	148,43	150,6151	149,96
23/02/2024	1.699.794	-0,35%	148,40	147,325	149,725	149,11
22/02/2024	1.207.257	0,77%	147,82	147,455	150,88	149,64
21/02/2024	1.395.903	1,24%	147,90	147,36	149,5399	148,50
20/02/2024	1.019.905	-1,18%	148,44	146,70	148,92	146,68
19/02/2024	389.781	0,00%	148,77	148,08	150,00	148,43
16/02/2024	389.781	3,99%	148,77	148,08	150,00	148,43
15/02/2024	887.556	3,69%	142,76	142,49	148,84	147,99
14/02/2024	1.316.355	-0,18%	143,76	142,04	144,73	142,73
13/02/2024	1.346.355	-0,36%	145,01	141,72	144,185	142,99
12/02/2024	1.356.784	1,01%	145,01	142,36	144,275	143,51
09/02/2024	2.926.028	-2,87%	145,01	142,02	147,65	142,07
08/02/2024	1.910.560	0,74%	146,46	143,36	146,92	146,27
07/02/2024	1.391.341	-0,58%	146,46	144,67	147,255	145,20
06/02/2024	1.368.630	0,41%	145,20	145,02	147,315	146,05
05/02/2024	1.632.011	-0,34%	145,20	144,1901	147,05	145,46
02/02/2024	1.212.627	3,15%	143,22	143,09	146,73	145,96
01/02/2024	1.451.616	0,69%	140,39	139,84	142,27	141,50
31/01/2024	1.323.976	-2,08%	141,85	140,49	144,065	140,53
30/01/2024	2.405.116	0,40%	141,85	141,66	144,48	143,52
29/01/2024	1.985.937	-0,91%	144,19	141,78	144,21	142,95
26/01/2024	1.694.612	0,16%	144,06	142,36	144,54	144,26
25/01/2024	1.126.918	2,68%	137,88	140,61	144,22	144,03
24/01/2024	1.506.953	2,12%	137,88	137,84	140,20	140,27
23/01/2024	978.339	-0,31%	137,22	137,16	138,80	137,36
22/01/2024	1.381.152	0,34%	138,13	136,175	138,08	137,78
19/01/2024	1.228.845	0,15%	138,13	136,395	137,59	137,32
18/01/2024	1.318.371	-0,71%	138,13	135,65	137,96	137,11
17/01/2024	1.791.552	-0,15%	141,06	137,02	139,15	138,09
16/01/2024	1.939.264	-2,46%	141,06	138,13	141,19	138,29
15/01/2024	1.087.679	1,42%	139,735	141,025	143,11	141,77
12/01/2024	1.087.679	1,42%	139,735	141,025	143,11	141,77
11/01/2024	955.866	0,63%	139,735	139,04	140,44	139,79
10/01/2024	1.182.164	-0,89%	140,23	138,42	140,415	138,92
09/01/2024	1.355.106	-2,57%	146,99	140,17	144,15	140,17
08/01/2024	1.680.845	-1,09%	146,99	141,165	144,195	143,48
05/01/2024	1.227.820	-0,47%	146,99	144,57	147,13	145,07
04/01/2024	899.602	-1,39%	149,16	145,63	149,90	145,75
03/01/2024	736.457	2,13%	144,87	143,955	148,49	147,86
02/01/2024	818.920	0,43%	145,78	144,525	147,05	144,78
29/12/2023	1.236.595	-0,40%	147,27	143,92	145,67	144,16