Houston American Energy Corporation (HUSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	48.784	0,76%	1,29	1,28	1,3754	1,32
26-02-2024	23.528	0,77%	1,32	1,2798	1,3267	1,31
23-02-2024	58.284	0,00%	1,32	1,2901	1,35	1,30
22-02-2024	165.238	-8,29%	1,44	1,2912	1,45	1,3298
21-02-2024	18.309	-0,69%	1,45	1,44	1,4601	1,45
20-02-2024	20.096	-0,68%	1,45	1,44	1,49	1,46
19-02-2024	2.248	0,00%	1,46	1,45	1,48	1,47
16-02-2024	2.248	2,08%	1,46	1,45	1,48	1,47
15-02-2024	36.464	2,29%	1,47	1,43	1,4899	1,473
14-02-2024	40.029	0,70%	1,43	1,422	1,464	1,43
13-02-2024	32.247	-0,70%	1,41	1,4152	1,44	1,42
12-02-2024	16.549	0,69%	1,45	1,44	1,46	1,45
09-02-2024	20.417	-0,69%	1,455	1,42	1,4699	1,43
08-02-2024	35.306	1,40%	1,43	1,425	1,46	1,45
07-02-2024	37.701	-1,75%	1,47	1,38	1,475	1,435
06-02-2024	75.413	-2,65%	1,53	1,45	1,5399	1,47
05-02-2024	55.718	-2,58%	1,54	1,50	1,57	1,51
02-02-2024	46.353	0,65%	1,53	1,52	1,5783	1,55
01-02-2024	93.972	0,65%	1,56	1,53	1,57	1,56
31-01-2024	35.834	-1,15%	1,58	1,55	1,5994	1,552
30-01-2024	83.094	-1,74%	1,58	1,53	1,6278	1,582
29-01-2024	54.146	0,00%	1,62	1,5801	1,6399	1,61
26-01-2024	95.603	-3,29%	1,63	1,57	1,6665	1,615
25-01-2024	69.759	4,05%	1,615	1,61	1,67	1,67
24-01-2024	25.552	0,63%	1,62	1,585	1,6886	1,61
23-01-2024	23.063	0,63%	1,61	1,60	1,635	1,61
22-01-2024	87.334	2,56%	1,61	1,5701	1,65	1,60
19-01-2024	57.825	-4,29%	1,61	1,555	1,63	1,56
18-01-2024	104.142	0,00%	1,56	1,53	1,615	1,58
17-01-2024	88.694	-2,76%	1,65	1,55	1,64	1,585
16-01-2024	80.382	-4,12%	1,65	1,62	1,70	1,63
15-01-2024	112.820	3,66%	1,65	1,65	1,73	1,70
12-01-2024	112.820	3,66%	1,65	1,65	1,73	1,70
11-01-2024	54.522	-1,22%	1,65	1,61	1,65	1,62
10-01-2024	46.008	-2,96%	1,71	1,64	1,71	1,64
09-01-2024	35.019	0,60%	1,68	1,6455	1,705	1,68
08-01-2024	63.423	-1,71%	1,69	1,648	1,75	1,72
05-01-2024	45.405	-2,78%	1,785	1,75	1,80	1,75
04-01-2024	22.696	-3,26%	1,80	1,78	1,8096	1,78
03-01-2024	39.726	2,79%	1,79	1,77	1,84	1,84
02-01-2024	65.773	0,00%	1,79	1,76	1,85	1,79
29-12-2023	43.795	-1,11%	1,79	1,77	1,83	1,79
28-12-2023	53.024	-2,16%	1,84	1,78	1,8462	1,81
27-12-2023	67.253	-0,54%	1,84	1,80	1,88	1,85
26-12-2023	117.044	5,09%	1,78	1,75	1,90	1,86
22-12-2023	59.115	-0,28%	1,78	1,755	1,84	1,785
21-12-2023	58.867	-0,55%	1,79	1,765	1,8243	1,7901
20-12-2023	172.796	2,24%	1,78	1,78	1,88	1,8097
19-12-2023	80.065	3,53%	1,71	1,71	1,82	1,76
18-12-2023	171.386	1,18%	1,73	1,685	1,80	1,72
15-12-2023	67.122	0,54%	1,68	1,665	1,73	1,689
14-12-2023	67.457	3,01%	1,705	1,68	1,73	1,71
13-12-2023	85.241	-2,35%	1,705	1,6001	1,74	1,66
12-12-2023	50.923	-1,71%	1,74	1,70	1,74	1,72
11-12-2023	49.324	-1,12%	1,74	1,72	1,77	1,74
08-12-2023	32.771	-1,69%	1,78	1,73	1,7889	1,75
07-12-2023	84.745	2,89%	1,73	1,685	1,81	1,78
06-12-2023	214.823	-1,43%	1,73	1,6801	1,83	1,725
05-12-2023	43.859	-3,35%	1,75	1,731	1,77	1,73
04-12-2023	35.376	1,13%	1,76	1,75	1,82	1,79
01-12-2023	50.342	0,00%	1,78	1,7442	1,8171	1,75
30-11-2023	138.385	-0,57%	1,83	1,7315	1,84	1,75
29-11-2023	54.982	-0,56%	1,765	1,7598	1,80	1,77
28-11-2023	123.401	2,92%	1,74	1,72	1,82	1,76
27-11-2023	43.127	-1,15%	1,74	1,71	1,75	1,72
24-11-2023	60.774	-0,57%	1,75	1,69	1,7826	1,76
23-11-2023	82.544	2,86%	1,72	1,7119	1,78	1,7795
22-11-2023	81.316	1,25%	1,72	1,7119	1,78	1,7516
21-11-2023	72.490	-0,57%	1,73	1,73	1,805	1,74
20-11-2023	55.703	2,89%	1,77	1,73	1,79	1,78
17-11-2023	93.657	1,14%	1,76	1,72	1,79	1,77
16-11-2023	117.415	-6,04%	1,78	1,68	1,808	1,71
15-11-2023	68.662	-1,05%	1,83	1,79	1,855	1,8009
14-11-2023	156.960	2,79%	1,80	1,78	2,00	1,84
13-11-2023	68.006	-1,04%	1,80	1,77	1,84	1,801
10-11-2023	66.370	-0,55%	1,82	1,80	1,85	1,82
09-11-2023	100.374	2,25%	1,81	1,74	1,86	1,82
08-11-2023	80.738	-4,87%	1,84	1,74	1,8595	1,76
07-11-2023	168.863	-4,20%	1,855	1,77	1,89	1,8298
06-11-2023	135.330	-2,51%	1,93	1,9005	2,04	1,94
03-11-2023	109.458	2,03%	1,93	1,9501	2,03	2,01
02-11-2023	69.857	2,59%	1,93	1,8901	1,99	1,98
01-11-2023	123.527	-0,26%	1,96	1,88	1,98	1,915
31-10-2023	122.310	-4,93%	2,00	1,92	2,05	1,93
30-10-2023	216.158	-7,87%	2,10	1,96	2,1699	1,99
27-10-2023	264.854	7,88%	2,12	1,9948	2,2501	2,19
26-10-2023	227.123	-5,63%	2,06	1,97	2,135	2,01
25-10-2023	170.768	-2,29%	2,15	2,06	2,20	2,13
24-10-2023	124.373	0,00%	2,28	2,15	2,2277	2,18
23-10-2023	202.952	-9,54%	2,28	2,16	2,3699	2,18
20-10-2023	415.360	-4,40%	2,43	2,24	2,48	2,39
19-10-2023	562.736	5,93%	2,22	2,15	2,50	2,50
18-10-2023	1.040.111	3,45%	2,43	2,32	2,81	2,40
17-10-2023	181.529	4,51%	2,29	2,16	2,36	2,32
16-10-2023	316.684	-1,76%	1,92	2,10	2,28	2,23
13-10-2023	533.849	19,62%	1,92	1,94	2,32	2,2609
12-10-2023	114.542	-5,53%	1,92	1,845	1,95	1,8799
11-10-2023	241.349	-5,71%	2,18	1,8501	2,24	1,98
10-10-2023	460.644	-5,41%	1,94	2,0602	2,24	2,10
09-10-2023	2.816.580	26,86%	1,94	1,94	2,39	2,22