Saltar para o conteúdo principal Login

Huntington Ingalls Industries Inc (HII)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025 249.407 -0,87% 278,66 270,84 278,66 273,02
12/09/2025 90.849 -0,34% 277,54 273,9472 277,735 274,71
11/09/2025 118.808 1,45% 274,30 269,57 276,92 276,07
10/09/2025 212.211 1,76% 266,00 266,00 273,675 271,93
09/09/2025 193.943 -1,08% 269,94 264,00 270,19 267,07
08/09/2025 197.285 -0,42% 272,88 265,00 272,88 269,94
05/09/2025 202.751 0,43% 270,00 266,00 271,77 271,13
04/09/2025 178.151 0,24% 269,9933 267,37 270,53 269,98
03/09/2025 162.812 -0,14% 271,11 266,59 272,01 269,33
02/09/2025 169.018 -0,40% 271,0067 267,74 272,26 269,71
29/08/2025 159.262 -1,14% 278,33 270,41 278,33 270,79
28/08/2025 226.618 -0,43% 281,10 273,01 281,10 273,92
27/08/2025 186.195 1,71% 272,74 270,56 276,91 276,39
26/08/2025 187.212 0,36% 270,11 268,45 274,02 271,74
25/08/2025 141.945 0,27% 265,522 265,522 271,7517 270,72
22/08/2025 178.426 1,31% 267,00 267,00 271,8188 269,98
21/08/2025 112.764 -0,23% 267,05 264,55 267,535 266,48
20/08/2025 160.769 0,63% 263,75 262,57 267,93 267,09
19/08/2025 263.855 -0,87% 267,60 263,09 267,86 265,40
18/08/2025 142.829 0,51% 265,21 265,21 269,62 267,60
15/08/2025 134.920 -0,45% 265,40 263,37 267,00 266,25
14/08/2025 105.149 -0,73% 266,50 266,50 271,64 267,46
13/08/2025 142.381 0,53% 268,00 265,71 271,14 269,43
12/08/2025 159.192 0,51% 268,00 264,08 268,4299 268,00
11/08/2025 161.795 0,74% 264,69 262,51 270,005 266,65
08/08/2025 222.586 -0,66% 266,45 264,24 271,9999 264,69
07/08/2025 211.755 -0,39% 272,00 259,00 272,00 266,45
06/08/2025 165.219 -1,27% 271,49 267,09 273,00 267,49
05/08/2025 247.258 1,98% 267,363 264,5377 271,43 270,92
04/08/2025 183.010 -1,65% 273,00 264,81 274,3999 265,67
01/08/2025 366.394 -3,24% 276,00 267,35 279,00 269,83
31/07/2025 1.126.553 7,82% 270,00 270,00 293,02 278,86
30/07/2025 259.466 -0,97% 260,84 256,45 262,33 258,52
29/07/2025 135.685 -0,63% 264,91 258,52 265,195 260,84
28/07/2025 169.623 -0,88% 265,31 260,9512 265,4455 262,49
25/07/2025 160.726 0,57% 263,22 261,45 267,89 264,82
24/07/2025 192.187 -0,84% 257,60 258,235 267,89 263,33
23/07/2025 313.227 4,57% 251,53 251,60 265,58 265,56
22/07/2025 171.194 0,41% 254,07 251,00 255,43 253,96
21/07/2025 166.935 -0,61% 254,49 252,08 255,75 252,93
18/07/2025 215.726 -0,34% 254,65 251,84 257,7399 254,49
17/07/2025 184.535 0,60% 254,28 251,02 256,17 255,35
16/07/2025 234.771 0,06% 254,50 251,02 259,53 253,82
15/07/2025 172.816 -1,87% 257,95 253,12 259,9988 253,68
14/07/2025 194.243 0,12% 259,00 254,94 260,20 258,50
11/07/2025 135.967 0,03% 251,56 250,00 260,20 258,18
10/07/2025 308.616 3,69% 249,05 247,01 258,45 258,11
09/07/2025 138.170 0,39% 252,99 246,50 252,845 248,92
08/07/2025 296.602 -2,20% 253,31 246,36 256,71 247,95
07/07/2025 221.002 0,58% 253,47 252,37 256,6178 253,53
04/07/2025 171.717 1,04% 246,88 247,765 253,08 252,08
03/07/2025 171.706 1,44% 243,33 242,62 253,75 252,22
02/07/2025 230.250 1,61% 241,295 239,55 250,57 250,15
01/07/2025 301.555 2,01% 241,46 237,165 247,75 246,31
30/06/2025 152.898 1,18% 232,00 232,00 242,08 241,46
27/06/2025 199.496 -0,45% 236,16 232,01 241,86 238,65
26/06/2025 153.836 2,00% 229,98 228,6901 241,86 239,83
25/06/2025 238.269 1,51% 234,005 228,6901 236,08 235,12
24/06/2025 185.967 -2,31% 235,83 229,72 239,52 231,63
23/06/2025 226.602 1,09% 235,00 234,605 239,52 237,10
20/06/2025 250.427 0,05% 232,46 231,08 239,29 234,54
18/06/2025 244.772 0,06% 229,17 227,00 239,29 234,21
17/06/2025 272.210 2,10% 233,95 226,75 234,47 234,08
16/06/2025 281.755 -1,49% 232,73 226,75 237,00 229,26
13/06/2025 219.344 1,58% 224,02 224,00 235,87 232,73
12/06/2025 166.473 1,31% 222,29 215,045 229,30 229,12
11/06/2025 260.170 1,28% 227,14 215,045 227,5343 226,15
10/06/2025 232.029 -2,09% 227,26 222,3159 229,10 223,30
09/06/2025 250.294 0,70% 226,93 224,305 229,10 228,07
06/06/2025 125.360 0,76% 226,75 222,76 228,3788 226,49
05/06/2025 238.992 0,00% 228,98 222,79 228,975 224,78
04/06/2025 195.973 -1,39% 223,10 222,18 229,03 224,79
03/06/2025 202.898 2,32% 223,11 219,93 229,03 227,96
02/06/2025 249.228 -0,12% 221,00 219,75 225,61 222,80
30/05/2025 224.223 0,34% 224,58 219,905 225,14 223,06
29/05/2025 616.024 -0,85% 228,495 222,20 229,24 222,33
28/05/2025 168.891 -0,98% 226,22 224,95 229,3588 225,60
27/05/2025 162.003 1,38% 226,25 224,8168 227,975 227,84
23/05/2025 142.182 0,11% 222,25 220,74 231,00 224,74
22/05/2025 256.150 0,50% 227,80 220,74 227,295 224,49
21/05/2025 204.889 -2,04% 229,05 222,87 229,95 223,38
20/05/2025 170.754 -0,58% 229,00 226,68 232,27 228,02
19/05/2025 249.385 -0,30% 227,00 227,00 232,27 229,35
16/05/2025 132.092 0,83% 225,43 224,316 230,43 230,05
15/05/2025 176.328 2,26% 225,70 219,7119 229,04 228,16
14/05/2025 293.697 -1,16% 229,57 219,7119 229,725 223,11
13/05/2025 231.929 -1,75% 235,555 224,73 235,5994 225,73
12/05/2025 262.767 -0,82% 235,01 227,68 235,5994 229,74
09/05/2025 156.519 -0,57% 231,53 229,49 235,2699 231,63
08/05/2025 192.826 1,19% 232,635 229,49 234,6199 232,95
07/05/2025 220.904 -1,16% 231,30 229,45 234,2205 230,21
06/05/2025 236.408 -0,12% 230,95 228,9431 234,43 232,90
05/05/2025 288.726 1,37% 226,2968 226,2968 234,43 233,18
02/05/2025 362.105 1,12% 236,18 222,02 238,00 230,02
01/05/2025 529.957 -1,24% 229,95 222,02 238,00 227,48
30/04/2025 387.634 -0,15% 227,62 225,00 231,84 230,34
29/04/2025 266.803 0,89% 230,505 225,60 232,35 230,37
28/04/2025 358.165 1,02% 227,50 225,53 232,35 228,35
25/04/2025 298.738 1,87% 218,575 217,14 226,39 226,05
24/04/2025 478.694 1,82% 219,00 215,50 222,25 221,90

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco