Huntington Ingalls Industries Inc (HII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/06/2024	0	-0,75%	238,15	234,5877	239,915	238,46
14/06/2024	118.231	-0,75%	238,15	234,5877	239,915	238,46
13/06/2024	131.650	-1,25%	241,87	239,14	243,02	240,26
12/06/2024	104.655	-0,52%	245,28	242,1167	246,77	243,29
11/06/2024	125.133	-1,37%	247,10	243,92	248,995	244,55
10/06/2024	76.909	-0,51%	249,25	247,49	248,995	247,94
07/06/2024	76.686	-0,57%	250,40	248,59	250,48	249,21
06/06/2024	111.408	-0,37%	252,23	250,43	253,41	250,63
05/06/2024	78.521	0,50%	250,66	248,3846	251,95	251,70
04/06/2024	87.848	0,03%	249,30	248,8701	251,92	250,46
03/06/2024	83.026	-1,08%	250,10	249,8235	255,70	250,38
31/05/2024	106.199	1,27%	250,10	248,98	253,10	253,10
30/05/2024	86.358	1,18%	249,83	248,1111	252,63	251,22
29/05/2024	134.011	-1,76%	251,93	248,35	252,175	248,30
28/05/2024	92.610	-1,35%	254,63	251,93	257,84	252,75
27/05/2024	92.915	0,00%	254,63	251,89	256,43	256,20
24/05/2024	92.915	0,67%	254,63	251,89	256,43	256,20
23/05/2024	76.005	-0,63%	254,26	250,755	253,63	252,88
22/05/2024	94.003	0,29%	253,72	252,43	254,82	254,49
21/05/2024	101.046	-0,72%	257,07	253,24	257,93	253,76
20/05/2024	86.381	0,00%	257,26	254,35	256,905	255,59
17/05/2024	111.936	-0,22%	257,61	254,51	257,86	255,60
16/05/2024	147.907	1,80%	252,36	251,895	257,255	256,16
15/05/2024	64.642	0,02%	252,10	250,55	252,92	251,56
14/05/2024	121.053	-0,95%	251,475	249,62	254,83	251,51
13/05/2024	115.252	0,75%	251,475	253,12	255,97	253,93
10/05/2024	79.170	0,42%	251,475	249,28	252,16	252,03
09/05/2024	79.151	1,64%	247,29	247,75	251,095	250,97
08/05/2024	109.817	-0,66%	249,00	246,85	249,4499	246,92
07/05/2024	136.637	0,80%	247,25	247,23	250,31	248,57
06/05/2024	168.455	0,15%	248,40	245,18	249,73	246,59
03/05/2024	230.010	0,42%	247,05	243,73	248,465	246,23
02/05/2024	741.373	-11,52%	277,90	242,19	262,26	245,15
01/05/2024	224.730	0,05%	277,90	276,38	279,2053	277,06
30/04/2024	132.759	-0,58%	278,97	275,965	279,44	276,93
29/04/2024	113.065	0,57%	278,86	277,67	280,66	278,55
26/04/2024	116.059	0,36%	274,75	273,15	278,91	276,97
25/04/2024	76.305	0,05%	274,70	273,21	277,05	275,98
24/04/2024	339.636	0,50%	273,67	272,79	276,42	275,84
23/04/2024	101.540	-0,01%	276,24	273,985	277,85	274,47
22/04/2024	126.058	1,04%	274,02	271,20	275,545	274,49
19/04/2024	125.432	1,05%	269,95	269,80	272,49	271,66
18/04/2024	84.606	-0,88%	275,56	268,69	273,555	268,84
17/04/2024	115.694	-1,02%	275,56	270,81	276,1899	271,22
16/04/2024	99.490	-0,36%	276,85	272,71	275,8357	274,00
15/04/2024	129.751	-0,26%	280,09	274,90	280,615	275,00
12/04/2024	188.218	-0,21%	276,05	275,44	279,375	275,72
11/04/2024	113.424	0,42%	274,32	273,035	277,46	276,31
10/04/2024	159.299	-0,13%	273,95	273,12	276,765	275,15
09/04/2024	218.119	-3,56%	287,20	273,535	284,545	275,50
08/04/2024	129.786	-0,14%	287,20	285,1601	287,56	285,68
05/04/2024	78.277	-0,05%	285,98	284,9556	287,89	286,08
04/04/2024	139.806	-0,06%	288,96	284,235	289,05	286,21
03/04/2024	84.564	-0,38%	287,15	284,81	288,84	286,39
02/04/2024	100.336	-0,05%	287,40	286,59	289,07	287,47
01/04/2024	111.840	-1,33%	292,18	287,29	290,375	287,60
28/03/2024	96.545	0,59%	292,35	289,61	293,12	291,47
27/03/2024	212.259	-0,04%	292,35	288,86	292,86	289,75
26/03/2024	110.958	-0,32%	290,37	289,875	294,24	289,87
25/03/2024	82.805	-0,60%	293,18	290,535	292,55	290,80
22/03/2024	84.348	-0,47%	294,01	291,12	294,16	292,55
21/03/2024	95.348	0,59%	293,52	291,90	294,81	293,93
20/03/2024	91.398	0,52%	292,09	291,55	294,32	292,20
19/03/2024	98.261	0,03%	292,46	289,266	293,00	290,69
18/03/2024	95.192	0,54%	290,43	289,42	292,055	290,59
15/03/2024	110.609	0,75%	286,04	284,70	289,58	289,02
14/03/2024	91.091	-1,05%	288,76	285,57	289,79	286,87
13/03/2024	89.377	-0,09%	287,56	288,115	291,42	289,90
12/03/2024	70.298	0,57%	287,56	286,645	290,62	290,16
11/03/2024	86.198	-1,63%	291,67	287,33	293,3871	288,53
08/03/2024	81.756	0,50%	291,67	291,215	293,3871	293,32
07/03/2024	105.290	-0,73%	293,00	291,44	294,165	291,85
06/03/2024	108.718	0,91%	297,02	290,56	295,675	293,99
05/03/2024	181.767	-1,72%	297,02	289,06	298,98	291,33
04/03/2024	102.638	1,36%	293,03	293,32	298,19	296,43
01/03/2024	74.426	0,29%	292,00	288,46	292,66	292,46
29/02/2024	102.922	-0,08%	292,00	290,07	292,67	291,62
28/02/2024	122.132	0,82%	287,13	289,90	292,82	291,85
27/02/2024	101.830	0,40%	287,13	285,79	289,67	289,49
26/02/2024	80.984	0,07%	288,27	286,955	289,88	288,33
23/02/2024	85.047	0,30%	287,01	287,335	289,45	288,14
22/02/2024	93.131	0,16%	287,01	284,49	287,74	287,29
21/02/2024	105.495	1,17%	285,12	284,565	288,68	288,13
20/02/2024	110.879	-0,10%	285,98	284,59	287,775	284,80
19/02/2024	89.468	0,00%	284,64	284,64	287,27	285,09
16/02/2024	89.468	1,71%	284,64	284,64	287,27	285,09
15/02/2024	139.399	1,67%	277,33	281,45	285,05	284,99
14/02/2024	116.334	1,89%	277,33	276,49	280,71	280,31
13/02/2024	132.996	-0,23%	274,94	273,745	277,11	275,11
12/02/2024	76.335	0,67%	272,52	274,02	276,60	275,74
09/02/2024	85.924	0,65%	272,52	272,01	274,32	273,90
08/02/2024	116.760	-0,95%	274,35	270,165	275,39	272,13
07/02/2024	216.858	3,20%	266,15	266,295	275,83	274,74
06/02/2024	91.114	0,11%	266,48	265,38	267,53	266,22
05/02/2024	97.073	-0,96%	268,12	263,01	267,774	265,93
02/02/2024	141.844	0,26%	266,68	263,36	269,325	268,50
01/02/2024	338.588	3,43%	260,00	254,19	268,51	267,81
31/01/2024	196.570	-0,54%	260,00	257,975	263,00	258,92
30/01/2024	142.847	0,67%	255,95	257,46	260,615	260,32
29/01/2024	143.141	1,15%	255,95	255,76	258,52	258,59