Houston American Energy Corporation (HUSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	23.079	1,18%	1,72	1,67	1,74	1,71
05/10/2023	30.384	-1,74%	1,71	1,67	1,76	1,69
04/10/2023	83.002	-4,97%	1,76	1,67	1,79	1,72
03/10/2023	42.617	-1,12%	1,76	1,76	1,81	1,77
02/10/2023	171.082	-7,69%	1,91	1,76	1,97	1,80
29/09/2023	45.436	-1,02%	1,985	1,94	2,05	1,95
28/09/2023	110.560	-6,16%	2,13	1,9001	2,14	1,98
27/09/2023	199.010	8,00%	2,06	2,0213	2,25	2,16
26/09/2023	19.511	-0,51%	2,00	1,962	2,04	1,95
25/09/2023	42.958	-2,49%	2,02	1,94	2,045	1,96
22/09/2023	11.911	0,51%	2,05	1,9817	2,05	1,99
21/09/2023	57.520	-4,36%	2,055	1,94	2,09	1,9511
20/09/2023	31.972	0,24%	2,08	2,04	2,1035	2,055
19/09/2023	100.041	-5,94%	2,19	2,0596	2,22	2,0505
18/09/2023	47.910	-2,24%	2,22	2,11	2,235	2,18
15/09/2023	28.467	0,69%	2,18	2,13	2,22	2,205
14/09/2023	113.804	6,82%	2,27	2,13	2,2199	2,1897
13/09/2023	128.043	-7,18%	2,27	2,05	2,33	2,07
12/09/2023	111.939	1,34%	2,30	2,22	2,38	2,27
11/09/2023	40.668	1,59%	2,19	2,187	2,30	2,24
08/09/2023	44.654	-2,23%	2,21	2,19	2,24	2,19
07/09/2023	79.658	3,23%	2,18	2,1401	2,28	2,24
06/09/2023	71.912	-2,23%	2,13	2,1101	2,2199	2,19
05/09/2023	302.831	1,36%	2,37	2,1362	2,47	2,24
04/09/2023	245.457	17,10%	1,94	1,9301	2,28	2,26
01/09/2023	245.457	17,10%	1,94	1,9301	2,28	2,26
31/08/2023	71.247	7,74%	1,83	1,8101	1,98	1,95
30/08/2023	7.691	1,94%	1,825	1,8012	1,85	1,84
29/08/2023	35.050	2,56%	1,80	1,77	1,84	1,805
28/08/2023	9.935	-1,68%	1,77	1,75	1,785	1,76
25/08/2023	31.548	-0,56%	1,77	1,735	1,80	1,78
24/08/2023	14.344	-3,26%	1,78	1,75	1,8225	1,78
23/08/2023	11.715	-0,54%	1,835	1,8065	1,84	1,84
22/08/2023	47.928	-2,15%	1,83	1,83	1,8987	1,82
21/08/2023	50.854	0,54%	1,83	1,78	1,9191	1,85
18/08/2023	41.948	-0,21%	1,95	1,789	1,888	1,8691
17/08/2023	30.458	-1,32%	1,95	1,875	1,96	1,875
16/08/2023	178.696	-11,63%	2,12	1,8301	2,14	1,90
15/08/2023	35.634	-7,08%	2,20	2,109	2,2113	2,10
14/08/2023	25.339	-2,47%	2,28	2,20	2,27	2,22
11/08/2023	23.331	-1,74%	2,30	2,262	2,328	2,26
10/08/2023	34.627	-2,35%	2,37	2,28	2,37	2,285
09/08/2023	226.526	2,18%	2,37	2,302	2,5299	2,34
08/08/2023	32.908	-2,95%	2,36	2,29	2,37	2,30
07/08/2023	31.102	5,26%	2,33	2,2801	2,40	2,40
04/08/2023	56.052	-2,56%	2,37	2,282	2,44	2,28
03/08/2023	33.648	1,74%	2,31	2,2537	2,37	2,34
02/08/2023	44.312	-1,71%	2,26	2,2302	2,34	2,30
01/08/2023	37.379	0,21%	2,32	2,25	2,36	2,365
31/07/2023	138.814	6,19%	2,31	2,2602	2,421	2,3998
28/07/2023	58.267	2,51%	2,28	2,20	2,285	2,25
27/07/2023	64.819	-4,37%	2,27	2,20	2,33	2,1994
26/07/2023	19.134	0,22%	2,35	2,26	2,3499	2,325
25/07/2023	46.896	1,74%	2,27	2,2501	2,36	2,34
24/07/2023	118.642	6,48%	2,21	2,20	2,30	2,30
21/07/2023	55.954	3,30%	2,15	2,13	2,2099	2,19
20/07/2023	40.243	-0,94%	2,15	2,10	2,1899	2,12
19/07/2023	31.305	-1,82%	2,235	2,12	2,26	2,16
18/07/2023	27.075	2,33%	2,21	2,15	2,24	2,20
17/07/2023	59.379	-0,46%	2,16	2,1038	2,21	2,16
14/07/2023	43.300	-5,00%	2,24	2,1536	2,3299	2,185
13/07/2023	194.498	0,44%	2,37	2,24	2,52	2,29
12/07/2023	197.662	8,47%	2,06	2,115	2,32	2,2996
11/07/2023	54.824	4,41%	2,06	2,04	2,1799	2,13
10/07/2023	54.642	-1,43%	2,095	2,01	2,115	2,07
07/07/2023	27.802	-0,48%	2,12	2,071	2,1301	2,08
06/07/2023	23.384	-0,48%	2,09	2,035	2,10	2,07
05/07/2023	12.735	-0,01%	2,11	2,10	2,13	2,1199
04/07/2023	14.703	-2,33%	2,12	2,0803	2,15	2,0803
03/07/2023	14.697	-2,35%	2,12	2,0803	2,15	2,08
30/06/2023	16.371	0,00%	2,095	2,0802	2,137	2,10
29/06/2023	13.647	1,46%	2,10	2,06	2,1199	2,09
28/06/2023	23.584	-0,96%	2,14	2,07	2,141	2,07
27/06/2023	16.445	0,00%	2,11	2,08	2,16	2,09
26/06/2023	28.068	3,47%	2,07	2,03	2,11	2,09
23/06/2023	27.720	-3,32%	2,09	2,04	2,14	2,04
22/06/2023	67.288	-2,32%	2,16	2,11	2,17	2,11
21/06/2023	47.125	0,00%	2,175	2,18	2,25	2,19
20/06/2023	25.340	-0,88%	2,21	2,15	2,2316	2,1905
19/06/2023	30.822	-2,21%	2,255	2,2201	2,286	2,21
16/06/2023	30.822	-2,21%	2,255	2,2201	2,286	2,21
15/06/2023	42.437	2,70%	2,26	2,21	2,30	2,28
14/06/2023	19.011	-4,31%	2,31	2,2189	2,32	2,22
13/06/2023	39.005	-2,13%	2,37	2,29	2,43	2,30
12/06/2023	40.957	-1,67%	2,34	2,28	2,3749	2,35
09/06/2023	35.996	-2,83%	2,38	2,32	2,4206	2,40
08/06/2023	38.921	2,06%	2,40	2,365	2,47	2,48
07/06/2023	47.258	0,41%	2,45	2,42	2,5299	2,43
06/06/2023	53.584	2,08%	2,365	2,33	2,50	2,46
05/06/2023	151.225	3,43%	2,26	2,34	2,6195	2,41
02/06/2023	40.320	3,10%	2,26	2,23	2,39	2,33
01/06/2023	38.727	0,89%	2,29	2,22	2,35	2,26
31/05/2023	35.975	-3,26%	2,29	2,25	2,35	2,312
30/05/2023	35.975	-3,26%	2,29	2,25	2,35	2,312
29/05/2023	47.243	0,00%	2,31	2,275	2,40	2,36
26/05/2023	47.243	0,00%	2,31	2,275	2,40	2,36
25/05/2023	39.260	-4,79%	2,33	2,32	2,428	2,3612
24/05/2023	78.157	7,36%	2,32	2,2941	2,49	2,48
23/05/2023	17.756	1,32%	2,33	2,10	2,33	2,31
22/05/2023	36.167	1,33%	2,33	2,2501	2,3558	2,28