HESS CORP (HES)
Exportar para Excel
1 2 3 4 5 > >> |
29-07-2024 |
261.981 |
0,00%
|
149,72
|
149,35
|
151,09
|
150,25
|
26-07-2024 |
261.981 |
0,27%
|
149,72
|
149,35
|
151,09
|
150,25
|
25-07-2024 |
287.831 |
1,93%
|
147,13
|
146,55
|
150,23
|
149,85
|
24-07-2024 |
569.298 |
0,16%
|
147,84
|
146,09
|
148,39
|
147,01
|
23-07-2024 |
264.946 |
-2,29%
|
149,90
|
146,76
|
149,90
|
146,78
|
22-07-2024 |
272.967 |
-1,57%
|
151,82
|
150,145
|
152,24
|
150,22
|
19-07-2024 |
483.441 |
-1,82%
|
155,83
|
151,45
|
156,09
|
152,61
|
18-07-2024 |
486.646 |
0,67%
|
154,34
|
153,63
|
157,56
|
155,44
|
17-07-2024 |
544.699 |
2,58%
|
151,67
|
151,67
|
154,65
|
154,41
|
16-07-2024 |
389.543 |
-0,05%
|
149,93
|
149,19
|
151,08
|
150,53
|
15-07-2024 |
470.283 |
1,50%
|
149,00
|
149,00
|
152,45
|
150,61
|
12-07-2024 |
357.383 |
0,43%
|
148,61
|
147,31
|
148,88
|
148,38
|
11-07-2024 |
541.649 |
0,04%
|
148,03
|
146,94
|
149,25
|
147,74
|
10-07-2024 |
331.120 |
1,30%
|
145,44
|
145,35
|
147,84
|
147,68
|
09-07-2024 |
515.621 |
-0,58%
|
145,11
|
144,92
|
147,13
|
145,78
|
08-07-2024 |
439.013 |
-0,17%
|
146,01
|
145,90
|
147,67
|
146,63
|
05-07-2024 |
319.371 |
-1,56%
|
149,37
|
146,21
|
149,37
|
146,88
|
04-07-2024 |
197.517 |
0,00%
|
149,18
|
148,90
|
149,85
|
149,20
|
03-07-2024 |
197.517 |
0,19%
|
149,18
|
148,90
|
149,85
|
149,20
|
02-07-2024 |
621.453 |
0,54%
|
149,42
|
147,54
|
149,42
|
148,92
|
01-07-2024 |
242.196 |
0,41%
|
148,30
|
146,86
|
149,44
|
148,12
|
28-06-2024 |
1.141.798 |
-0,01%
|
148,82
|
147,11
|
149,57
|
147,52
|
27-06-2024 |
265.869 |
0,26%
|
147,99
|
146,62
|
147,99
|
147,54
|
26-06-2024 |
376.774 |
-1,84%
|
150,05
|
146,58
|
150,05
|
147,16
|
25-06-2024 |
777.689 |
-0,30%
|
150,72
|
149,03
|
150,72
|
149,92
|
24-06-2024 |
652.030 |
2,87%
|
147,03
|
147,03
|
150,66
|
150,37
|
21-06-2024 |
2.498.493 |
-0,65%
|
148,24
|
146,12
|
148,29
|
146,18
|
20-06-2024 |
625.714 |
2,66%
|
143,40
|
143,39
|
148,23
|
147,14
|
19-06-2024 |
661.405 |
0,00%
|
144,30
|
142,84
|
146,18
|
143,33
|
18-06-2024 |
661.405 |
-0,08%
|
144,30
|
142,84
|
146,18
|
143,33
|
17-06-2024 |
1.165.302 |
0,09%
|
143,08
|
141,98
|
145,01
|
143,58
|
14-06-2024 |
1.116.073 |
0,10%
|
143,92
|
142,73
|
143,99
|
143,45
|
13-06-2024 |
762.749 |
-1,47%
|
145,37
|
143,10
|
145,73
|
143,75
|
12-06-2024 |
997.043 |
-1,43%
|
148,60
|
144,10
|
148,93
|
145,89
|
11-06-2024 |
699.641 |
0,13%
|
147,05
|
145,93
|
148,18
|
148,00
|
10-06-2024 |
875.000 |
0,18%
|
148,19
|
147,57
|
149,47
|
147,81
|
07-06-2024 |
572.255 |
-0,30%
|
147,57
|
146,91
|
149,40
|
147,54
|
06-06-2024 |
674.920 |
0,61%
|
146,33
|
145,90
|
147,99
|
147,91
|
05-06-2024 |
764.123 |
-0,68%
|
148,185
|
146,77
|
148,86
|
147,04
|
04-06-2024 |
859.692 |
-0,82%
|
147,21
|
145,65
|
148,45
|
148,04
|
03-06-2024 |
977.653 |
-3,14%
|
153,74
|
147,74
|
153,79
|
149,26
|
31-05-2024 |
1.038.386 |
2,59%
|
150,98
|
151,01
|
154,3275
|
154,10
|
30-05-2024 |
989.507 |
0,89%
|
149,21
|
149,06
|
150,97
|
150,21
|
29-05-2024 |
1.081.286 |
-2,09%
|
151,40
|
148,83
|
151,77
|
148,88
|
28-05-2024 |
2.299.429 |
0,44%
|
152,22
|
149,91
|
153,00
|
152,05
|
27-05-2024 |
311.775 |
0,00%
|
151,22
|
150,80
|
152,23
|
151,39
|
24-05-2024 |
311.775 |
0,04%
|
151,22
|
150,80
|
152,23
|
151,39
|
23-05-2024 |
1.447.725 |
-0,69%
|
151,87
|
149,80
|
152,37
|
150,28
|
22-05-2024 |
1.114.003 |
-2,12%
|
155,54
|
150,42
|
153,98
|
151,33
|
21-05-2024 |
1.091.806 |
-0,78%
|
155,54
|
154,265
|
156,06
|
154,61
|
20-05-2024 |
853.093 |
-1,44%
|
156,69
|
155,42
|
158,74
|
155,83
|
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
|