HESS CORP (HES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	2.051.083	-2,58%	147,27	144,33	148,50	144,74
27/12/2023	815.325	-0,03%	148,21	147,65	149,2975	148,58
26/12/2023	1.160.875	1,41%	148,38	147,84	149,605	148,63
22/12/2023	719.518	0,28%	147,29	146,43	148,15	146,56
21/12/2023	1.305.231	0,26%	146,05	144,67	146,54	146,15
20/12/2023	1.054.763	-0,89%	146,05	145,83	148,87	145,77
19/12/2023	1.312.237	0,93%	146,05	145,55	147,64	147,08
18/12/2023	1.503.506	0,77%	142,12	144,83	147,98	145,73
15/12/2023	2.414.381	1,37%	142,12	141,07	145,07	144,61
14/12/2023	2.473.495	4,66%	138,60	138,00	143,53	143,10
13/12/2023	1.641.770	1,43%	134,95	134,10	137,36	136,73
12/12/2023	1.588.290	-1,03%	135,13	134,365	136,70	134,80
11/12/2023	1.522.579	1,26%	134,60	134,32	136,96	136,20
08/12/2023	2.856.644	1,72%	133,34	131,70	135,25	134,50
07/12/2023	4.202.116	-2,97%	135,77	131,88	137,64	132,23
06/12/2023	4.263.314	-1,53%	135,77	135,0007	138,11	136,28
05/12/2023	1.605.386	-2,33%	141,06	138,39	141,72	138,39
04/12/2023	1.940.867	0,44%	139,80	139,54	142,50	141,69
01/12/2023	3.896.401	0,36%	140,51	139,52	143,51	141,07
30/11/2023	5.161.089	0,72%	141,53	139,115	143,60	140,56
29/11/2023	6.873.413	-4,26%	146,47	136,65	146,705	139,40
28/11/2023	1.273.000	0,75%	144,75	144,28	146,77	145,60
27/11/2023	952.035	-0,62%	144,70	143,10	145,12	144,51
24/11/2023	312.083	0,70%	144,35	144,28	146,235	145,4099
23/11/2023	715.805	0,06%	141,13	140,76	144,66	144,40
22/11/2023	577.531	0,06%	141,13	140,76	144,66	144,40
21/11/2023	569.890	-0,13%	144,04	142,81	144,62	144,32
20/11/2023	703.702	0,04%	144,93	144,60	145,85	144,50
17/11/2023	1.010.160	2,11%	142,89	142,22	145,275	144,45
16/11/2023	1.738.254	-1,88%	142,51	140,60	143,41	141,46
15/11/2023	1.063.097	0,29%	143,09	143,30	145,29	144,17
14/11/2023	1.771.497	0,76%	143,02	142,42	144,12	143,76
13/11/2023	1.416.065	0,77%	141,85	141,21	142,89	142,68
10/11/2023	1.306.651	0,99%	141,54	140,03	142,30	141,59
09/11/2023	1.629.941	-0,41%	142,16	140,08	142,30	140,20
08/11/2023	1.964.756	-1,53%	143,63	140,705	143,18	140,77
07/11/2023	2.073.809	-1,91%	143,63	141,70	144,13	142,95
06/11/2023	845.451	-0,36%	147,52	145,58	148,17	145,74
03/11/2023	3.641.907	-1,02%	146,98	145,20	147,70	146,26
02/11/2023	1.807.699	3,87%	142,26	141,78	148,14	147,76
01/11/2023	2.434.414	-1,49%	144,75	142,20	145,8913	142,25
31/10/2023	2.508.420	-0,53%	144,25	143,55	145,8913	144,40
30/10/2023	3.481.458	1,31%	144,25	143,37	145,37	145,17
27/10/2023	3.414.695	-5,74%	149,96	144,01	150,99	144,39
26/10/2023	4.115.853	-0,79%	153,425	152,31	153,056	153,18
25/10/2023	3.547.075	-0,53%	155,16	154,11	155,6425	154,40
24/10/2023	9.951.772	-3,69%	163,31	154,83	161,51	155,35
23/10/2023	6.099.193	-1,06%	163,31	160,475	166,50	161,30
20/10/2023	1.206.376	-1,84%	165,48	161,29	166,18	163,02
19/10/2023	915.994	0,67%	163,92	162,855	167,75	166,08
18/10/2023	1.146.741	0,58%	161,33	163,821	167,255	164,97
17/10/2023	716.414	1,62%	161,33	161,10	164,31	164,02
16/10/2023	740.548	0,27%	161,71	160,82	162,84	161,41
13/10/2023	762.198	2,96%	156,44	158,01	162,13	160,98
12/10/2023	915.761	0,88%	152,79	155,495	158,27	156,35
11/10/2023	1.230.374	0,87%	153,32	151,82	155,24	154,98
10/10/2023	557.638	0,18%	153,32	152,18	154,85	153,65
09/10/2023	773.847	5,31%	142,84	149,73	154,20	153,38