Huntington Ingalls Industries Inc (HII)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023 111.854 0,14% 201,30 201,11 202,43 201,66
27/04/2023 105.067 0,76% 200,16 199,43 202,15 201,38
26/04/2023 146.620 -3,16% 205,61 199,76 205,28 199,86
25/04/2023 89.366 -1,40% 208,59 206,00 208,96 206,38
24/04/2023 96.468 0,29% 209,15 207,66 209,77 209,31
21/04/2023 84.058 -1,41% 211,47 207,745 212,12 208,71
20/04/2023 64.150 0,32% 210,65 209,89 211,71 211,70
19/04/2023 79.556 -0,47% 212,26 210,70 211,86 211,03
18/04/2023 88.716 0,31% 212,50 210,86 213,715 212,03
17/04/2023 123.735 0,68% 210,44 210,03 212,12 211,38
14/04/2023 86.518 -0,71% 210,91 208,56 211,46 209,95
13/04/2023 106.785 0,44% 209,66 208,63 212,42 211,45
12/04/2023 103.165 0,65% 210,00 209,4906 212,38 210,53
11/04/2023 90.529 -0,24% 211,76 208,675 211,20 209,17
10/04/2023 167.958 1,72% 206,52 206,64 211,00 209,68
06/04/2023 171.570 -0,74% 207,95 206,02 209,71 206,13
05/04/2023 145.314 -0,32% 209,40 207,2634 209,89 207,66
04/04/2023 256.644 -0,32% 209,00 207,20 209,69 208,33
03/04/2023 288.216 0,96% 208,585 207,48 212,07 209,00
31/03/2023 224.836 0,02% 207,485 206,21 208,732 207,02
30/03/2023 297.162 -0,87% 209,53 206,45 210,00 206,97
29/03/2023 138.285 0,95% 207,10 206,61 208,82 208,78
28/03/2023 201.953 0,95% 204,00 205,365 208,48 206,82
27/03/2023 181.036 2,43% 200,40 200,925 204,93 204,88
24/03/2023 118.726 1,68% 196,57 196,12 200,875 200,03
23/03/2023 226.053 -1,34% 198,73 195,80 199,06 196,73
22/03/2023 238.869 -2,98% 205,71 199,305 206,10 199,41
21/03/2023 131.982 1,08% 204,14 204,03 206,575 205,53
20/03/2023 134.183 1,99% 200,855 202,24 205,00 203,33
17/03/2023 198.201 -2,87% 204,14 198,7602 204,75 199,37
16/03/2023 158.003 -0,08% 205,41 203,12 208,04 205,26
15/03/2023 148.522 -1,40% 207,36 202,81 207,00 205,43
14/03/2023 167.613 -0,39% 210,02 206,77 211,60 208,35
13/03/2023 469.091 0,58% 207,23 203,34 209,92 209,16
10/03/2023 116.671 -0,98% 209,24 206,93 210,37 207,96
09/03/2023 117.084 -1,10% 213,95 209,95 215,80 210,01
08/03/2023 158.847 -0,77% 215,07 210,46 215,50 212,35
07/03/2023 126.469 -1,31% 216,96 214,00 218,00 214,00
06/03/2023 109.286 -0,76% 216,70 215,79 219,655 216,83
03/03/2023 111.576 0,45% 217,99 216,575 218,795 218,50
02/03/2023 75.867 0,83% 214,87 213,91 217,60 217,52
01/03/2023 101.912 0,25% 214,08 213,575 215,89 215,73
28/02/2023 120.722 -1,00% 217,44 215,18 218,85 215,20
27/02/2023 156.193 -1,53% 220,80 217,33 222,31 217,38
24/02/2023 286.765 1,58% 217,74 216,26 221,055 220,75
23/02/2023 123.351 -1,00% 219,20 215,50 220,66 217,31
22/02/2023 141.527 -0,57% 222,475 219,65 223,39 220,75
21/02/2023 201.247 -1,12% 225,96 221,01 226,79 222,02
20/02/2023 674.328 2,57% 219,90 219,36 225,875 224,54
17/02/2023 674.328 2,57% 219,90 219,36 225,875 224,54
16/02/2023 124.776 0,23% 217,69 217,08 222,16 218,92
15/02/2023 212.658 1,03% 215,62 214,60 219,33 218,41
14/02/2023 222.867 -1,26% 219,81 216,05 219,58 216,19
13/02/2023 243.961 -1,08% 222,69 217,21 223,38 218,94
10/02/2023 224.462 0,40% 221,695 219,91 223,00 221,33
09/02/2023 482.054 -2,33% 221,89 212,445 223,01 220,45
08/02/2023 169.514 0,17% 224,11 223,075 226,485 225,70
07/02/2023 223.143 1,49% 221,03 219,02 226,24 225,31
06/02/2023 235.296 2,32% 217,86 218,795 222,22 222,01
03/02/2023 181.929 -0,34% 218,49 215,24 219,04 216,97
02/02/2023 204.424 -0,30% 217,00 214,56 219,58 217,71
01/02/2023 137.320 -0,99% 219,48 217,255 220,32 218,36
31/01/2023 108.754 1,79% 217,18 216,60 220,79 220,54
30/01/2023 134.761 -0,71% 219,66 215,775 220,27 216,67
27/01/2023 117.961 0,31% 216,23 216,545 220,3993 218,22
26/01/2023 152.880 0,31% 218,34 216,40 220,74 217,54
25/01/2023 246.448 -1,49% 219,00 211,74 219,05 216,86
24/01/2023 174.357 1,01% 217,53 213,82 220,29 220,15
23/01/2023 163.681 -0,07% 218,05 217,82 220,975 217,94
20/01/2023 146.765 0,18% 217,76 216,43 220,20 218,10
19/01/2023 105.396 -0,74% 219,32 216,775 220,35 217,71
18/01/2023 154.950 -1,00% 221,77 218,0925 221,725 219,33
17/01/2023 120.491 -0,68% 224,145 219,291 226,16 221,55
16/01/2023 166.945 -2,36% 224,03 220,295 225,70 223,07
13/01/2023 166.945 -2,36% 224,03 220,295 225,70 223,07
12/01/2023 124.959 0,63% 226,78 226,725 230,265 228,47
11/01/2023 187.529 1,37% 224,15 222,67 227,30 227,03
10/01/2023 211.154 1,09% 220,98 220,17 225,91 223,97
09/01/2023 197.917 -3,72% 228,79 220,67 228,57 221,56
06/01/2023 154.710 1,39% 229,095 226,50 232,68 230,11
05/01/2023 145.767 -0,53% 227,585 224,86 228,815 226,95
04/01/2023 213.962 -0,08% 227,265 225,68 229,92 228,16
03/01/2023 80.075 -1,01% 229,525 227,3227 230,72 228,35
02/01/2023 51.913 -0,13% 231,38 227,84 231,33 230,68
30/12/2022 51.913 -0,13% 231,38 227,84 231,33 230,68
29/12/2022 58.464 0,72% 229,90 228,41 231,28 230,97
28/12/2022 81.250 -1,20% 232,01 229,105 232,52 229,31
27/12/2022 107.524 0,88% 230,48 230,25 233,18 232,09
23/12/2022 22.790 0,63% 230,40 228,965 231,14 230,4824
22/12/2022 76.102 -0,60% 229,71 225,53 229,77 229,03
21/12/2022 64.412 0,70% 229,83 228,4467 230,975 230,41
20/12/2022 86.652 -0,34% 230,215 228,79 233,035 228,80
19/12/2022 86.501 -0,74% 231,55 228,64 233,70 229,57
16/12/2022 220.561 1,21% 227,67 225,80 233,21 231,27
15/12/2022 148.181 -2,09% 233,39 226,95 234,1095 228,51
14/12/2022 105.362 0,62% 232,72 230,44 235,91 233,38
13/12/2022 108.731 -1,48% 236,96 231,166 237,175 231,95
12/12/2022 95.322 0,89% 234,13 231,80 235,50 235,43
09/12/2022 73.762 -0,80% 236,35 233,175 238,255 233,36
08/12/2022 131.071 0,39% 237,42 233,97 238,735 235,24
Ajuda

Pesquisa de títulos

Fale Connosco