Houston American Energy Corporation (HUSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	45.650	4,53%	2,31	2,271	2,35	2,31
18/05/2023	18.188	2,78%	2,19	2,14	2,279	2,22
17/05/2023	17.230	-1,37%	2,19	2,1625	2,21	2,16
16/05/2023	25.762	0,00%	2,16	2,15	2,19	2,19
15/05/2023	19.130	1,85%	2,20	2,19	2,2305	2,20
12/05/2023	16.138	0,93%	2,17	2,16	2,20	2,17
11/05/2023	10.661	-1,83%	2,16	2,14	2,18	2,15
10/05/2023	33.275	-2,23%	2,18	2,16	2,2154	2,19
09/05/2023	35.285	0,45%	2,15	2,13	2,2389	2,24
08/05/2023	59.715	4,70%	2,23	2,18	2,27	2,23
05/05/2023	35.265	0,00%	2,22	2,1286	2,255	2,13
04/05/2023	29.106	2,15%	2,115	2,08	2,15	2,135
03/05/2023	23.283	-1,88%	2,10	2,07	2,15	2,09
02/05/2023	56.814	-3,62%	2,25	2,09	2,24	2,13
01/05/2023	33.590	-0,44%	2,25	2,1797	2,28	2,24
28/04/2023	44.633	4,61%	2,17	2,14	2,27	2,27
27/04/2023	62.956	-2,27%	2,16	2,1101	2,2068	2,15
26/04/2023	30.497	2,80%	2,185	2,169	2,24	2,20
25/04/2023	66.972	-8,82%	2,29	2,14	2,3293	2,17
24/04/2023	28.698	-1,65%	2,38	2,3201	2,39	2,38
21/04/2023	35.439	-0,83%	2,42	2,35	2,43	2,39
20/04/2023	71.793	-0,82%	2,47	2,33	2,491	2,41
19/04/2023	61.536	-5,06%	2,55	2,43	2,57	2,44
18/04/2023	57.052	-2,67%	2,60	2,52	2,635	2,55
17/04/2023	40.194	-2,62%	2,64	2,575	2,68	2,60
14/04/2023	39.056	0,38%	2,60	2,59	2,68	2,65
13/04/2023	62.073	-3,99%	2,79	2,65	2,80	2,65
12/04/2023	82.649	-0,72%	2,84	2,76	2,87	2,76
11/04/2023	47.127	1,46%	2,73	2,7109	2,82	2,78
10/04/2023	30.722	-2,79%	2,785	2,72	2,83	2,7219
06/04/2023	89.351	1,83%	2,67	2,66	2,84	2,79
05/04/2023	73.240	-4,83%	2,82	2,66	2,83	2,76
04/04/2023	204.098	-1,38%	2,90	2,75	2,9472	2,86
03/04/2023	971.746	12,36%	2,95	2,80	3,12	2,91
31/03/2023	41.671	-1,33%	2,63	2,58	2,66	2,595
30/03/2023	14.331	-2,23%	2,71	2,62	2,71	2,63
29/03/2023	26.944	1,93%	2,68	2,58	2,70	2,6501
28/03/2023	35.895	-1,13%	2,67	2,59	2,74	2,62
27/03/2023	132.692	6,40%	2,54	2,462	2,71	2,66
24/03/2023	18.416	0,61%	2,53	2,42	2,515	2,485
23/03/2023	26.057	-0,40%	2,53	2,47	2,57	2,48
22/03/2023	27.583	-4,23%	2,63	2,50	2,66	2,49
21/03/2023	43.212	4,86%	2,50	2,51	2,67	2,59
20/03/2023	36.036	3,39%	2,40	2,3509	2,54	2,44
17/03/2023	27.458	-5,20%	2,44	2,345	2,4548	2,37
16/03/2023	43.011	0,81%	2,43	2,3001	2,52	2,49
15/03/2023	63.008	-8,70%	2,57	2,41	2,5894	2,465
14/03/2023	73.999	-5,26%	2,85	2,66	2,92	2,70
13/03/2023	101.349	1,77%	2,70	2,59	2,91	2,87
10/03/2023	55.879	-6,54%	3,01	2,81	3,0488	2,86
09/03/2023	20.279	0,00%	3,06	3,02	3,0999	3,04
08/03/2023	33.006	-1,30%	3,10	3,05	3,165	3,04
07/03/2023	33.047	-3,45%	3,15	3,075	3,1931	3,08
06/03/2023	36.794	-1,85%	3,15	3,13	3,1972	3,19
03/03/2023	55.684	1,56%	3,21	3,18	3,30	3,25
02/03/2023	31.058	0,00%	3,24	3,19	3,27	3,20
01/03/2023	61.317	-2,14%	3,36	3,20	3,3784	3,20
28/02/2023	25.235	-3,82%	3,405	3,26	3,4281	3,27
27/02/2023	8.594	-0,88%	3,45	3,3701	3,44	3,38
24/02/2023	11.949	-0,59%	3,35	3,30	3,41	3,38
23/02/2023	28.962	-1,18%	3,44	3,32	3,455	3,36
22/02/2023	34.189	5,26%	3,32	3,28	3,44	3,40
21/02/2023	40.638	-6,92%	3,44	3,23	3,465	3,23
20/02/2023	29.750	-5,44%	3,57	3,45	3,59	3,48
17/02/2023	29.750	-5,44%	3,57	3,45	3,59	3,48
16/02/2023	33.822	-2,91%	3,75	3,635	3,76	3,67
15/02/2023	18.243	2,17%	3,68	3,66	3,79	3,76
14/02/2023	8.885	1,09%	3,65	3,63	3,74	3,70
13/02/2023	79.923	-2,40%	3,68	3,6168	3,82	3,66
10/02/2023	147.408	5,65%	3,60	3,59	3,7984	3,74
09/02/2023	41.759	-3,00%	3,67	3,54	3,65	3,56
08/02/2023	36.182	-0,27%	3,81	3,67	3,83	3,67
07/02/2023	36.287	-1,59%	3,75	3,6708	3,8299	3,72
06/02/2023	34.477	5,29%	3,60	3,55	3,78	3,78
03/02/2023	23.512	-0,28%	3,635	3,59	3,73	3,59
02/02/2023	25.913	-2,43%	3,70	3,585	3,70	3,62
01/02/2023	32.034	2,49%	3,64	3,5301	3,72	3,71
31/01/2023	20.497	1,67%	3,64	3,591	3,6801	3,65
30/01/2023	35.218	-4,50%	3,73	3,60	3,76	3,61
27/01/2023	41.863	0,27%	3,78	3,71	3,82	3,76
26/01/2023	9.509	-3,58%	3,80	3,75	3,95	3,77
25/01/2023	48.118	1,30%	3,67	3,67	3,99	3,91
24/01/2023	14.757	-2,52%	3,90	3,8201	3,97	3,87
23/01/2023	71.632	2,46%	3,88	3,8701	4,0262	3,955
20/01/2023	25.829	-1,02%	3,86	3,79	3,9163	3,87
19/01/2023	35.087	4,84%	3,785	3,76	3,94	3,90
18/01/2023	20.233	0,00%	3,80	3,67	4,01	3,70
17/01/2023	26.784	-1,33%	3,81	3,70	3,8498	3,72
16/01/2023	62.877	-1,60%	3,78	3,68	3,8508	3,69
13/01/2023	62.877	-1,60%	3,78	3,68	3,8508	3,69
12/01/2023	131.884	5,93%	3,60	3,60	3,91	3,75
11/01/2023	47.330	2,89%	3,50	3,45	3,59	3,5601
10/01/2023	17.515	1,73%	3,38	3,31	3,47	3,4386
09/01/2023	70.271	1,81%	3,39	3,375	3,5436	3,38
06/01/2023	78.933	0,31%	3,30	3,27	3,3459	3,24
05/01/2023	82.579	0,62%	3,205	3,18	3,3481	3,25
04/01/2023	61.222	-1,85%	3,20	3,15	3,23	3,19
03/01/2023	39.751	-6,40%	3,40	3,17	3,49	3,22
02/01/2023	57.868	4,92%	3,27	3,26	3,48	3,41
30/12/2022	57.868	4,92%	3,27	3,26	3,48	3,41