Houston American Energy Corporation (HUSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	49.442	0,01%	1,25	1,22	1,267	1,2301
16/07/2024	87.927	4,24%	1,24	1,20	1,26	1,23
15/07/2024	107.979	0,86%	1,19	1,15	1,20	1,18
12/07/2024	187.469	-2,15%	1,19	1,14	1,21	1,1742
11/07/2024	63.714	2,54%	1,20	1,1898	1,21	1,21
10/07/2024	61.722	-1,67%	1,19	1,18	1,21	1,18
09/07/2024	32.822	0,83%	1,20	1,2001	1,22	1,2099
08/07/2024	29.610	-3,23%	1,25	1,20	1,25	1,20
05/07/2024	50.840	-2,73%	1,25	1,24	1,28	1,245
04/07/2024	139.775	4,91%	1,245	1,22	1,28	1,2799
03/07/2024	139.775	4,91%	1,245	1,22	1,28	1,2799
02/07/2024	72.012	-3,18%	1,27	1,22	1,29	1,22
01/07/2024	194.236	-3,05%	1,27	1,24	1,2898	1,2507
28/06/2024	106.888	0,79%	1,245	1,24	1,295	1,28
27/06/2024	107.288	2,44%	1,24	1,22	1,26	1,26
26/06/2024	67.392	-3,15%	1,245	1,22	1,27	1,23
25/06/2024	143.748	2,00%	1,275	1,24	1,33	1,275
24/06/2024	118.987	7,63%	1,19	1,1802	1,2572	1,27
21/06/2024	180.087	-0,83%	1,23	1,18	1,24	1,20
20/06/2024	193.200	-2,42%	1,27	1,20	1,28	1,21
19/06/2024	265.146	2,48%	1,23	1,2104	1,33	1,24
18/06/2024	264.173	2,89%	1,23	1,2104	1,33	1,245
17/06/2024	92.402	-1,22%	1,24	1,2099	1,24	1,215
14/06/2024	54.952	-0,81%	1,245	1,23	1,2699	1,23
13/06/2024	59.122	-1,59%	1,25	1,24	1,275	1,24
12/06/2024	155.208	0,08%	1,275	1,25	1,288	1,261
11/06/2024	63.220	-0,39%	1,29	1,25	1,295	1,265
10/06/2024	83.959	1,59%	1,265	1,2424	1,30	1,28
07/06/2024	57.286	-0,39%	1,265	1,26	1,31	1,265
06/06/2024	100.915	0,00%	1,25	1,24	1,30	1,275
05/06/2024	117.080	-3,41%	1,30	1,27	1,312	1,275
04/06/2024	57.593	-1,87%	1,32	1,31	1,33	1,315
03/06/2024	43.524	1,50%	1,33	1,31	1,34	1,35
31/05/2024	63.137	2,90%	1,33	1,3098	1,36	1,348
30/05/2024	105.639	-1,50%	1,35	1,30	1,35	1,31
29/05/2024	26.958	-2,13%	1,36	1,3303	1,38	1,331
28/05/2024	111.565	4,62%	1,33	1,32	1,37	1,36
27/05/2024	3.631	0,00%	1,32	1,30	1,33	1,30
24/05/2024	3.631	-3,70%	1,32	1,30	1,33	1,30
23/05/2024	106.440	-3,70%	1,33	1,30	1,3799	1,30
22/05/2024	74.296	-4,26%	1,40	1,35	1,40	1,35
21/05/2024	47.179	1,45%	1,395	1,3605	1,41	1,40
20/05/2024	150.434	0,73%	1,39	1,37	1,4699	1,39
17/05/2024	144.694	-0,71%	1,40	1,36	1,4148	1,39
16/05/2024	137.196	0,00%	1,44	1,40	1,4699	1,40
15/05/2024	198.571	-2,15%	1,43	1,40	1,4604	1,409
14/05/2024	235.189	-3,31%	1,55	1,42	1,56	1,46
13/05/2024	255.993	-2,60%	1,55	1,50	1,59	1,50
10/05/2024	87.196	-1,30%	1,58	1,53	1,62	1,5595
09/05/2024	89.537	3,23%	1,58	1,5609	1,63	1,60
08/05/2024	274.624	3,33%	1,53	1,5176	1,5999	1,55
07/05/2024	132.291	0,00%	1,53	1,485	1,55	1,51
06/05/2024	146.188	-1,61%	1,57	1,52	1,59	1,525
03/05/2024	126.847	2,65%	1,53	1,49	1,595	1,55
02/05/2024	163.597	0,65%	1,59	1,46	1,55	1,5399
01/05/2024	195.969	-6,21%	1,59	1,51	1,61	1,51
30/04/2024	668.203	-2,74%	1,69	1,59	1,77	1,595
29/04/2024	244.443	-1,20%	1,68	1,61	1,76	1,65
26/04/2024	306.108	3,12%	1,62	1,61	1,71	1,6705
25/04/2024	354.372	-4,71%	1,66	1,58	1,6788	1,62
24/04/2024	464.305	3,67%	1,69	1,6702	1,7692	1,7001
23/04/2024	625.012	-5,19%	1,68	1,60	1,76	1,6497
22/04/2024	419.422	-8,90%	1,735	1,70	1,85	1,74
19/04/2024	1.913.940	14,33%	1,76	1,72	2,0799	1,9093
18/04/2024	811.781	-9,89%	1,87	1,605	1,9399	1,64
17/04/2024	466.321	-5,31%	1,87	1,80	2,0186	1,8086
16/04/2024	1.406.773	-17,18%	2,105	1,91	2,20	1,9132
15/04/2024	3.290.843	5,09%	2,16	1,86	2,45	2,27
12/04/2024	9.950.955	36,25%	1,72	1,6694	2,5704	2,18
11/04/2024	144.041	0,00%	1,64	1,569	1,70	1,62
10/04/2024	506.152	9,40%	1,475	1,42	1,66	1,63
09/04/2024	135.035	-5,35%	1,53	1,48	1,57	1,505
08/04/2024	251.912	-9,14%	1,65	1,58	1,71	1,59
05/04/2024	421.392	7,45%	1,44	1,5828	1,80	1,73
04/04/2024	508.429	11,88%	1,44	1,4201	1,67	1,5999
03/04/2024	238.245	-7,05%	1,47	1,3801	1,52	1,45
02/04/2024	1.118.103	10,09%	1,58	1,48	1,74	1,552
01/04/2024	266.023	7,52%	1,33	1,3101	1,43	1,43
28/03/2024	64.287	0,75%	1,32	1,31	1,3499	1,34
27/03/2024	25.936	1,53%	1,32	1,29	1,35	1,33
26/03/2024	19.963	-2,58%	1,36	1,31	1,36	1,32
25/03/2024	34.216	-1,43%	1,37	1,31	1,3878	1,3504
22/03/2024	25.731	0,00%	1,33	1,32	1,39	1,36
21/03/2024	25.845	1,49%	1,36	1,35	1,3998	1,36
20/03/2024	93.952	0,37%	1,42	1,33	1,45	1,365
19/03/2024	48.580	6,03%	1,37	1,345	1,3876	1,3784
18/03/2024	159.139	-0,05%	1,31	1,28	1,37	1,3294
15/03/2024	51.539	1,50%	1,38	1,31	1,3999	1,35
14/03/2024	49.906	3,10%	1,34	1,31	1,34	1,33
13/03/2024	26.435	3,88%	1,29	1,305	1,34	1,3297
12/03/2024	17.568	0,78%	1,29	1,28	1,3089	1,29
11/03/2024	15.862	1,84%	1,30	1,2701	1,30	1,2934
08/03/2024	20.994	-0,78%	1,30	1,27	1,3157	1,27
07/03/2024	25.795	-0,81%	1,32	1,28	1,31	1,2895
06/03/2024	29.739	-2,26%	1,32	1,285	1,35	1,30
05/03/2024	41.282	-0,01%	1,33	1,28	1,3499	1,3199
04/03/2024	21.895	-0,75%	1,35	1,32	1,35	1,32
01/03/2024	29.443	1,89%	1,34	1,31	1,35	1,345
29/02/2024	12.462	2,31%	1,33	1,32	1,36	1,33
28/02/2024	14.714	-1,56%	1,33	1,31	1,3754	1,3191