HESS CORP (HES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	511.916	2,28%	151,76	151,49	154,34	153,96
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
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