HESS CORP (HES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	903.810	2,61%	142,84	141,775	147,455	145,65
05/10/2023	807.452	-0,92%	146,83	141,70	144,67	141,94
04/10/2023	1.408.495	-4,17%	146,83	141,64	147,25	143,26
03/10/2023	623.945	0,26%	148,74	147,81	149,7399	149,50
02/10/2023	705.618	-2,54%	156,36	147,96	153,02	149,12
29/09/2023	796.623	-2,32%	156,36	152,00	156,77	153,00
28/09/2023	1.013.061	-0,89%	157,37	155,595	158,10	156,64
27/09/2023	1.575.575	3,95%	150,70	153,61	158,80	158,04
26/09/2023	1.087.079	0,97%	150,98	149,487	153,03	153,42
25/09/2023	631.523	1,21%	150,98	149,89	152,92	151,94
22/09/2023	674.448	-0,54%	152,25	150,00	153,09	150,12
21/09/2023	930.643	-3,42%	156,39	150,70	156,93	150,93
20/09/2023	966.831	-1,74%	157,56	156,04	159,98	156,28
19/09/2023	698.757	-2,19%	164,02	158,18	164,68	159,04
18/09/2023	620.502	1,40%	161,18	161,4801	162,96	162,60
15/09/2023	971.305	-2,49%	162,70	160,265	163,69	160,35
14/09/2023	1.365.750	2,76%	162,39	162,22	165,42	164,88
13/09/2023	1.372.775	-0,50%	162,39	157,48	162,265	160,45
12/09/2023	699.739	2,09%	159,78	159,33	162,0325	161,25
11/09/2023	796.348	-1,60%	161,81	156,751	162,86	157,95
08/09/2023	828.631	1,38%	159,39	158,94	161,64	160,52
07/09/2023	1.018.630	0,33%	157,83	157,33	159,79	158,33
06/09/2023	744.383	-0,01%	158,31	156,605	158,95	157,81
05/09/2023	695.477	0,40%	158,31	157,52	159,95	157,83
04/09/2023	642.527	1,75%	154,93	155,68	157,84	157,20
01/09/2023	642.527	1,75%	154,93	155,68	157,84	157,20
31/08/2023	652.438	-0,13%	154,93	152,92	155,3686	154,50
30/08/2023	368.838	0,01%	153,50	154,26	155,21	154,70
29/08/2023	469.143	0,84%	153,50	152,25	154,805	154,68
28/08/2023	608.904	1,85%	151,61	150,93	153,58	153,39
25/08/2023	543.464	0,39%	149,815	148,92	151,46	150,60
24/08/2023	697.206	-0,53%	149,815	148,48	151,2499	150,02
23/08/2023	831.422	-0,79%	150,83	148,30	151,085	150,82
22/08/2023	667.043	-1,07%	153,47	151,83	154,265	152,02
21/08/2023	669.372	-1,22%	156,31	153,26	157,95	153,67
18/08/2023	413.901	0,82%	155,72	152,70	155,84	155,56
17/08/2023	630.407	1,01%	155,72	153,90	157,385	154,29
16/08/2023	740.645	-1,81%	156,045	152,63	157,23	152,75
15/08/2023	498.657	-1,02%	157,44	154,10	156,475	155,57
14/08/2023	738.094	-0,32%	156,24	155,75	157,42	157,17
11/08/2023	474.870	0,71%	156,24	155,89	158,06	157,68
10/08/2023	456.385	0,11%	156,94	155,40	158,03	156,57
09/08/2023	897.915	1,95%	154,96	154,45	157,80	156,40
08/08/2023	798.376	1,03%	149,52	148,048	154,22	153,41
07/08/2023	518.727	-0,72%	152,94	151,12	153,32	151,84
04/08/2023	854.200	0,66%	152,29	152,085	154,655	152,94
03/08/2023	738.256	1,66%	149,515	149,50	154,68	151,94
02/08/2023	888.560	-1,41%	149,79	147,40	151,20	149,46
01/08/2023	804.949	-0,09%	149,64	148,63	152,08	151,60
31/07/2023	986.904	1,82%	149,64	149,26	152,44	151,73
28/07/2023	659.853	0,74%	148,40	146,52	149,18	149,02
27/07/2023	1.356.604	0,20%	146,095	146,67	152,11	147,92
26/07/2023	1.319.565	0,19%	146,095	145,65	148,795	147,62
25/07/2023	985.806	1,15%	144,44	144,43	148,26	147,34
24/07/2023	1.316.186	2,43%	143,03	142,80	147,485	145,66
21/07/2023	929.003	1,33%	138,345	139,34	142,36	142,20
20/07/2023	858.795	2,24%	138,345	138,18	140,85	140,34
19/07/2023	714.915	0,45%	136,39	135,755	138,72	137,26
18/07/2023	941.956	1,60%	134,64	133,82	138,00	136,65
17/07/2023	696.406	-0,56%	134,64	133,93	135,965	134,50
14/07/2023	666.252	-3,20%	139,02	134,605	142,17	135,26
13/07/2023	769.473	-0,80%	140,92	138,45	142,17	139,73
12/07/2023	835.883	1,19%	137,27	139,569	141,805	140,85
11/07/2023	911.760	2,35%	137,27	136,17	139,47	139,19
10/07/2023	749.765	1,18%	133,17	133,66	136,52	135,99
07/07/2023	1.259.058	3,32%	133,17	129,14	135,4638	134,41
06/07/2023	865.477	-3,24%	133,17	129,15	134,79	130,09
05/07/2023	1.196.180	-2,16%	136,425	133,365	138,61	134,44
04/07/2023	418.094	1,07%	136,425	136,06	138,61	137,41
03/07/2023	418.068	0,66%	136,425	136,06	138,61	136,85
30/06/2023	1.063.654	1,56%	135,14	133,90	136,9879	135,95
29/06/2023	850.289	0,23%	134,02	132,74	134,485	133,86
28/06/2023	967.753	0,51%	133,07	131,57	134,125	133,55
27/06/2023	953.581	-1,57%	131,82	132,738	135,02	132,87
26/06/2023	607.840	2,57%	131,38	131,54	135,295	134,99
23/06/2023	711.874	-1,53%	131,38	130,61	132,225	131,61
22/06/2023	687.830	0,43%	131,88	130,86	133,74	133,65
21/06/2023	701.847	0,54%	134,13	132,21	135,13	133,08
20/06/2023	534.161	-2,36%	134,13	130,83	134,30	132,36
19/06/2023	717.077	-0,18%	134,13	134,915	136,89	135,56
16/06/2023	717.077	-0,18%	134,13	134,915	136,89	135,56
15/06/2023	578.140	1,33%	137,50	133,90	137,685	135,81
14/06/2023	634.777	-1,54%	137,50	132,10	138,12	134,03
13/06/2023	714.169	1,34%	133,425	136,15	139,04	136,56
12/06/2023	682.582	-1,20%	133,425	133,01	136,3025	134,76
09/06/2023	470.094	-0,46%	136,67	135,03	137,44	136,39
08/06/2023	605.620	-0,04%	137,35	134,105	137,92	137,02
07/06/2023	589.808	3,65%	133,18	133,16	137,44	137,08
06/06/2023	511.080	0,42%	129,45	129,05	132,26	132,25
05/06/2023	756.469	-1,47%	136,16	131,13	136,485	131,70
02/06/2023	809.568	3,58%	131,575	130,475	134,7299	133,67
01/06/2023	763.440	1,88%	126,62	126,255	131,33	129,05
31/05/2023	694.920	-1,77%	127,57	126,40	128,83	126,67
30/05/2023	694.920	-1,77%	127,57	126,40	128,83	127,89
29/05/2023	612.298	0,84%	130,43	128,15	130,83	130,20
26/05/2023	612.298	0,84%	130,43	128,15	130,83	130,20
25/05/2023	580.633	-3,01%	130,43	127,97	131,45	129,11
24/05/2023	656.555	0,87%	133,68	131,68	134,31	133,11
23/05/2023	770.621	-0,84%	133,68	131,26	134,83	131,96
22/05/2023	633.265	-0,35%	133,68	132,86	134,93	133,08