HESS CORP (HES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	726.423	0,33%	131,27	133,00	135,32	133,55
18/05/2023	456.198	0,70%	131,27	130,415	133,21	133,11
17/05/2023	508.153	1,60%	133,74	130,34	133,675	132,19
16/05/2023	533.356	-3,37%	133,74	130,00	134,22	130,11
15/05/2023	421.340	1,39%	133,96	132,59	135,12	134,64
12/05/2023	670.862	0,20%	133,89	131,665	134,19	132,79
11/05/2023	698.482	-2,00%	133,40	130,88	134,16	132,53
10/05/2023	579.380	-0,68%	136,33	132,79	136,91	135,24
09/05/2023	415.081	-0,53%	135,47	134,74	137,54	136,16
08/05/2023	492.962	0,43%	138,86	136,76	140,61	136,88
05/05/2023	686.332	4,09%	135,43	134,65	137,7432	136,30
04/05/2023	1.416.732	-3,23%	136,36	130,35	137,56	130,94
03/05/2023	1.289.438	-1,29%	135,04	133,83	137,70	135,31
02/05/2023	707.562	-4,35%	141,38	135,65	141,20	137,08
01/05/2023	511.571	-1,21%	143,01	142,12	145,255	143,31
28/04/2023	441.260	2,53%	141,07	140,95	146,37	145,06
27/04/2023	728.310	-1,03%	142,59	139,16	143,885	141,48
26/04/2023	1.183.322	1,26%	142,09	140,50	145,91	142,95
25/04/2023	749.430	-3,13%	144,11	141,1355	144,30	141,17
24/04/2023	546.294	1,31%	143,81	143,60	146,56	145,73
21/04/2023	438.600	-0,10%	144,20	142,80	145,05	143,84
20/04/2023	401.834	-0,66%	144,05	142,07	144,16	143,99
19/04/2023	768.436	-0,59%	144,05	141,98	144,99	144,94
18/04/2023	321.850	0,10%	145,01	144,35	146,05	145,80
17/04/2023	537.838	-2,20%	148,75	145,14	148,94	145,65
14/04/2023	633.127	1,14%	147,31	147,31	150,19	148,93
13/04/2023	532.753	0,74%	145,76	145,17	148,56	147,25
12/04/2023	745.002	0,95%	145,22	144,40	147,63	146,17
11/04/2023	686.869	1,74%	142,90	142,2697	145,53	144,80
10/04/2023	793.325	1,03%	142,26	141,55	144,99	142,33
06/04/2023	645.911	-0,94%	141,01	140,00	141,93	140,88
05/04/2023	522.901	0,92%	141,00	139,01	142,25	142,21
04/04/2023	704.253	-1,81%	143,54	138,82	143,89	140,92
03/04/2023	1.441.374	8,44%	139,92	139,69	144,19	143,51
31/03/2023	529.873	-0,10%	133,02	131,38	133,31	132,34
30/03/2023	583.426	-0,40%	134,41	131,24	134,47	132,47
29/03/2023	880.832	2,62%	130,27	130,04	133,015	133,00
28/03/2023	616.928	2,16%	126,59	126,36	129,80	129,60
27/03/2023	968.868	3,57%	125,20	122,715	128,445	126,86
24/03/2023	828.998	1,60%	118,055	117,32	123,075	122,49
23/03/2023	627.243	-2,51%	124,91	119,51	125,64	120,56
22/03/2023	690.543	-1,93%	126,19	123,55	127,24	123,66
21/03/2023	776.118	3,56%	124,82	124,39	126,94	126,09
20/03/2023	994.091	2,90%	118,99	118,385	123,15	121,76
17/03/2023	1.237.709	-2,04%	120,105	117,045	121,705	118,33
16/03/2023	1.469.785	3,42%	114,90	113,84	121,01	120,79
15/03/2023	1.388.402	13,35%	118,86	114,105	119,905	141,55
14/03/2023	946.774	0,04%	125,80	122,78	128,815	124,88
13/03/2023	1.334.100	-3,70%	133,06	122,92	126,995	124,83
10/03/2023	670.898	-2,86%	133,06	128,88	134,525	129,63
09/03/2023	416.857	-1,46%	135,87	133,235	138,03	133,88
08/03/2023	703.106	-0,75%	136,55	134,27	138,65	135,86
07/03/2023	943.519	-3,30%	140,50	136,02	140,88	136,88
06/03/2023	515.061	0,28%	140,32	138,52	142,124	141,55
03/03/2023	524.883	0,65%	137,46	137,05	141,66	141,16
02/03/2023	522.907	1,73%	137,92	136,92	140,57	140,25
01/03/2023	635.264	2,35%	135,32	134,34	139,2199	137,86
28/02/2023	620.233	-3,01%	140,05	134,62	140,649	134,70
27/02/2023	632.000	-0,05%	138,90	137,16	140,09	138,88
24/02/2023	802.316	2,32%	134,15	133,745	139,09	138,95
23/02/2023	594.732	0,87%	137,77	133,5893	138,415	135,80
22/02/2023	1.147.617	-0,91%	135,49	133,55	137,065	134,63
21/02/2023	983.912	0,26%	133,82	133,08	136,065	135,87
20/02/2023	1.202.140	-5,73%	140,45	135,04	140,965	135,52
17/02/2023	1.202.140	-5,73%	140,45	135,04	140,965	135,52
16/02/2023	652.269	-1,54%	145,705	143,62	146,73	143,76
15/02/2023	950.784	-1,34%	145,00	142,65	146,80	146,01
14/02/2023	464.048	0,66%	145,82	144,60	148,2033	147,99
13/02/2023	668.793	0,29%	145,00	144,04	147,73	147,02
10/02/2023	603.765	4,23%	143,44	143,365	146,84	146,59
09/02/2023	459.059	-1,46%	142,12	139,94	143,02	140,64
08/02/2023	709.590	-0,38%	142,82	140,725	143,755	142,73
07/02/2023	747.986	4,35%	138,51	136,66	143,77	143,27
06/02/2023	989.247	-0,20%	137,895	135,40	139,08	137,30
03/02/2023	897.923	-0,87%	139,24	137,455	142,75	137,57
02/02/2023	1.853.718	-3,79%	143,50	137,245	143,62	138,78
01/02/2023	1.679.292	-3,94%	149,06	140,58	149,565	144,24
31/01/2023	1.232.699	-1,06%	150,87	149,60	152,88	150,16
30/01/2023	757.506	-2,87%	154,50	151,505	155,00	151,77
27/01/2023	1.029.075	-2,61%	159,47	155,68	159,79	156,25
26/01/2023	798.996	1,62%	159,62	155,55	160,52	160,44
25/01/2023	1.215.145	2,61%	155,13	151,60	157,88	157,89
24/01/2023	809.828	-0,83%	154,10	151,125	155,45	153,88
23/01/2023	771.697	0,23%	155,915	154,20	156,90	155,16
20/01/2023	752.092	0,63%	154,62	152,2222	155,30	154,80
19/01/2023	532.707	2,04%	149,99	148,86	154,225	153,83
18/01/2023	836.733	-0,59%	153,62	150,62	156,98	150,76
17/01/2023	542.411	-0,37%	151,92	150,08	152,87	151,65
16/01/2023	796.183	0,98%	151,46	149,65	153,195	152,21
13/01/2023	796.183	0,98%	151,46	149,65	153,195	152,21
12/01/2023	1.149.159	3,77%	147,10	146,73	153,37	150,73
11/01/2023	605.710	1,14%	145,315	142,64	145,97	145,25
10/01/2023	548.092	-0,42%	145,04	142,16	145,605	143,62
09/01/2023	747.514	0,36%	146,09	143,58	147,35	144,22
06/01/2023	613.419	2,07%	143,35	142,01	145,40	143,70
05/01/2023	699.205	3,08%	136,69	136,14	141,555	140,78
04/01/2023	471.939	1,52%	131,495	130,59	136,92	136,57
03/01/2023	575.336	-5,15%	139,96	132,51	141,45	134,52
02/01/2023	335.180	0,77%	139,60	139,42	142,10	141,95
30/12/2022	335.180	0,77%	139,60	139,42	142,10	141,95