HESS CORP (HES)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	286.629	1,60%	137,65	137,425	141,98	140,86
28/12/2022	384.104	-3,33%	142,88	137,99	142,77	138,64
27/12/2022	415.132	1,22%	142,90	141,74	144,4725	143,41
23/12/2022	185.017	4,04%	136,52	136,52	141,00	140,76
22/12/2022	393.254	-3,56%	140,03	132,33	139,89	135,30
21/12/2022	512.644	3,15%	139,25	137,10	140,76	140,29
20/12/2022	449.980	1,78%	133,24	133,205	136,94	136,01
19/12/2022	453.639	0,47%	134,055	132,67	135,93	133,63
16/12/2022	626.072	-0,96%	131,08	130,27	133,895	133,01
15/12/2022	589.295	-1,09%	134,65	132,83	135,52	134,67
14/12/2022	525.958	-0,74%	138,82	134,17	139,34	136,16
13/12/2022	680.813	2,24%	138,11	136,09	139,44	137,17
12/12/2022	613.472	3,74%	130,49	130,205	134,575	134,16
09/12/2022	967.072	-3,09%	133,53	129,01	134,535	129,32
08/12/2022	1.010.417	-0,99%	138,41	132,66	138,755	133,44
07/12/2022	704.618	-0,62%	136,02	133,635	136,715	134,77
06/12/2022	2.895.932	-3,54%	139,21	134,415	141,49	135,61
05/12/2022	4.706.958	-2,42%	146,47	140,0875	147,495	140,59
02/12/2022	3.066.667	0,45%	142,78	142,43	144,58	144,02
01/12/2022	2.321.871	-0,38%	144,51	143,264	147,12	143,37
30/11/2022	3.266.296	1,36%	144,51	141,035	145,448	143,91
29/11/2022	2.628.682	1,76%	141,02	140,19	142,99	141,98
28/11/2022	3.815.564	-3,69%	145,28	138,725	142,73	139,42
25/11/2022	1.248.213	-0,10%	145,28	144,0898	146,19	144,76
24/11/2022	3.162.321	-2,17%	145,28	141,57	147,48	144,90
23/11/2022	3.162.321	-2,17%	145,28	141,57	147,48	144,90
22/11/2022	4.103.719	5,10%	143,27	142,84	149,17	148,11
21/11/2022	5.272.254	-2,13%	144,33	134,42	141,65	140,92
18/11/2022	4.005.401	-1,83%	144,33	139,39	144,625	143,99
17/11/2022	3.496.994	-0,02%	144,33	143,56	146,83	146,67
16/11/2022	3.088.846	-1,83%	143,09	145,37	149,37	146,70
15/11/2022	3.255.294	2,52%	143,09	145,56	149,83	149,18
14/11/2022	766.608	-0,05%	143,09	144,15	147,91	145,51
11/11/2022	1.153.205	4,11%	143,09	141,53	146,53	145,58
10/11/2022	1.212.037	1,55%	147,25	137,515	140,73	139,84
09/11/2022	994.056	-7,20%	147,25	137,24	145,23	137,62
08/11/2022	668.159	-0,30%	147,25	145,63	149,42	148,29
07/11/2022	990.169	1,49%	147,12	145,76	148,75	148,71
04/11/2022	1.382.782	3,08%	145,58	142,085	146,945	146,47
03/11/2022	1.860.403	1,21%	138,72	138,44	144,65	142,10
02/11/2022	1.032.884	-2,02%	142,03	139,24	143,80	140,40
01/11/2022	1.159.688	1,57%	144,14	142,29	144,94	143,30
31/10/2022	748.274	0,43%	143,70	138,99	143,45	141,08
28/10/2022	1.175.167	-0,91%	143,70	137,1558	144,09	140,46
27/10/2022	1.471.628	-0,38%	144,14	140,86	147,52	141,75
26/10/2022	1.647.676	4,82%	130,46	134,28	145,21	142,29
25/10/2022	1.072.489	-0,37%	130,46	133,92	137,99	135,75
24/10/2022	806.179	0,50%	130,46	134,58	138,00	136,26
21/10/2022	1.017.616	4,13%	130,46	130,10	135,55	135,525
20/10/2022	825.560	0,91%	125,00	129,10	133,31	130,17
19/10/2022	801.506	2,50%	125,00	125,63	130,33	129,00
18/10/2022	451.792	0,71%	125,00	123,75	128,36	125,80
17/10/2022	763.815	1,89%	125,00	124,52	127,34	124,91
14/10/2022	685.734	-4,57%	125,00	122,45	129,6018	123,20
13/10/2022	999.082	2,75%	125,00	122,92	130,40	129,10
12/10/2022	592.381	1,20%	125,00	121,855	126,39	125,65
11/10/2022	708.751	-2,07%	125,00	123,085	126,7596	124,16
10/10/2022	811.392	-1,11%	127,55	125,50	130,79	126,78
07/10/2022	1.411.834	-2,45%	131,18	127,51	131,72	127,18
06/10/2022	1.386.724	2,77%	126,59	125,57	130,77	130,43
05/10/2022	1.070.810	2,27%	124,08	122,27	128,27	126,91
04/10/2022	1.056.127	6,24%	121,4238	118,845	124,205	124,09
03/10/2022	1.043.034	7,17%	114,13	113,545	117,53	116,80
30/09/2022	912.755	-0,14%	107,45	106,66	110,21	108,99
29/09/2022	1.252.168	0,85%	107,45	105,2976	109,92	109,22
28/09/2022	917.029	7,13%	101,79	101,75	108,31	108,30
27/09/2022	876.662	0,35%	102,67	100,49	103,58	101,09
26/09/2022	1.016.395	-3,69%	108,98	100,34	104,695	100,74
23/09/2022	1.416.335	-6,82%	108,98	102,775	109,26	106,60
22/09/2022	818.313	-2,16%	119,89	114,32	119,92	114,40
21/09/2022	538.447	-2,00%	119,89	116,85	122,60	116,92
20/09/2022	572.755	-0,80%	119,89	117,41	119,9972	119,31
19/09/2022	669.753	-1,13%	117,43	117,00	121,26	120,27
16/09/2022	953.919	-2,36%	123,70	119,33	123,48	121,64
15/09/2022	879.260	-2,45%	125,66	122,38	126,22	124,95
14/09/2022	1.065.152	3,55%	124,74	124,74	130,27	128,09
13/09/2022	762.797	-2,54%	125,40	123,12	128,25	123,70
12/09/2022	921.667	3,63%	121,00	123,935	127,84	126,92
09/09/2022	739.849	3,70%	121,00	119,87	123,08	122,47
08/09/2022	1.240.043	0,12%	118,41	116,26	119,02	118,10
07/09/2022	1.045.453	-1,24%	116,33	115,505	118,82	117,96
06/09/2022	641.599	-1,22%	122,03	118,52	122,52	119,44
05/09/2022	911.505	3,83%	119,19	118,76	121,78	120,91
02/09/2022	911.505	3,83%	119,19	118,76	121,78	120,91
01/09/2022	680.415	-3,59%	119,02	115,59	118,83	116,45
31/08/2022	629.412	-1,10%	119,02	118,20	123,56	120,78
30/08/2022	660.652	-3,55%	124,21	120,73	124,63	122,12
29/08/2022	794.159	1,61%	124,21	123,88	129,06	126,61
26/08/2022	446.733	-0,04%	124,21	122,80	126,55	124,60
25/08/2022	422.741	1,23%	123,90	123,06	124,65	124,65
24/08/2022	431.384	2,49%	120,45	119,91	123,40	123,125
23/08/2022	458.906	3,36%	118,76	118,50	121,84	120,14
22/08/2022	462.787	-0,34%	115,53	113,085	116,99	116,23
19/08/2022	409.508	-0,23%	116,35	115,4701	117,55	116,63
18/08/2022	539.717	3,68%	114,97	114,705	117,54	116,90
17/08/2022	531.424	1,69%	110,45	110,29	112,885	112,75
16/08/2022	486.762	-0,50%	112,63	109,53	113,42	110,90
15/08/2022	477.461	-1,99%	111,32	106,90	111,975	111,46
12/08/2022	437.495	1,41%	111,32	110,50	114,05	113,72
11/08/2022	620.676	4,23%	110,84	109,54	113,48	112,14