Cheniere Energy Inc (LNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	446.674	0,00%	157,27	155,96	157,62	156,12
15/05/2024	446.674	-0,83%	157,27	155,96	157,62	156,12
13/05/2024	626.723	-1,48%	157,07	154,67	157,68	154,74
10/05/2024	474.221	-0,45%	158,00	155,50	158,00	157,07
09/05/2024	342.957	0,41%	157,13	157,00	158,75	157,78
08/05/2024	357.607	0,53%	155,55	155,54	157,81	157,13
07/05/2024	451.214	-0,33%	157,67	155,69	158,95	156,31
06/05/2024	625.373	-0,46%	158,65	156,06	159,38	156,82
03/05/2024	890.521	-1,92%	161,24	155,42	163,50	157,54
02/05/2024	636.454	2,29%	158,38	158,38	161,27	160,63
01/05/2024	478.161	-0,50%	157,82	156,36	159,20	157,03
30/04/2024	956.832	-2,40%	161,67	157,71	161,78	157,82
29/04/2024	505.255	1,61%	159,49	159,32	161,99	161,70
26/04/2024	326.306	-0,14%	158,78	157,98	159,79	159,14
25/04/2024	384.157	1,23%	157,14	157,14	160,01	159,36
24/04/2024	462.219	-0,93%	157,87	155,91	157,87	157,42
23/04/2024	473.046	-0,97%	160,30	158,64	161,21	158,90
22/04/2024	374.286	-0,93%	161,42	159,19	162,00	160,46
19/04/2024	517.032	0,96%	160,44	160,44	162,97	161,97
18/04/2024	495.873	2,31%	156,94	156,94	160,90	160,43
17/04/2024	477.727	1,65%	155,04	154,34	157,63	156,81
16/04/2024	404.828	-0,10%	153,33	152,97	154,70	154,27
15/04/2024	438.348	-1,51%	158,00	153,88	158,00	154,43
12/04/2024	446.533	-1,30%	159,51	156,07	161,11	156,79
11/04/2024	306.224	0,50%	158,69	156,99	159,27	158,85
10/04/2024	421.159	0,65%	155,83	155,83	158,61	158,06
09/04/2024	268.479	0,36%	156,61	155,62	157,30	157,04
08/04/2024	394.343	-0,18%	156,64	155,94	157,46	156,48
05/04/2024	518.454	1,12%	155,08	154,77	156,93	156,76
04/04/2024	520.114	-2,06%	158,90	154,51	159,84	155,03
03/04/2024	363.723	-0,20%	159,54	158,26	160,71	158,29
02/04/2024	533.513	-0,46%	159,65	157,78	160,00	158,60
01/04/2024	446.435	-1,21%	161,28	159,16	161,52	159,33
28/03/2024	741.217	0,09%	161,75	159,91	161,93	161,28
27/03/2024	320.018	0,88%	159,75	159,74	161,22	161,14
26/03/2024	340.585	-0,21%	160,40	159,37	160,40	159,74
25/03/2024	347.332	0,22%	160,23	159,77	160,95	160,07
22/03/2024	408.357	0,03%	159,75	159,425	160,37	159,72
21/03/2024	389.375	-1,89%	162,67	159,65	162,67	159,68
20/03/2024	409.499	0,72%	160,86	160,43	163,49	162,75
19/03/2024	544.154	0,57%	161,13	160,00	162,09	161,58
18/03/2024	466.422	-0,38%	160,96	160,19	162,03	160,67
15/03/2024	1.337.507	2,09%	157,77	157,77	161,74	161,29
14/03/2024	405.499	0,74%	157,16	156,33	158,14	157,99
13/03/2024	390.439	0,27%	157,01	156,49	157,98	156,83
12/03/2024	446.454	-0,01%	156,46	155,86	158,45	156,41
11/03/2024	376.012	0,96%	155,03	154,57	156,65	156,43
08/03/2024	321.543	0,48%	154,62	154,37	156,58	154,95
07/03/2024	322.309	0,33%	153,75	153,61	155,06	154,21
06/03/2024	467.569	0,12%	155,65	153,60	156,05	153,70
05/03/2024	514.998	0,16%	152,55	152,50	155,03	153,51
04/03/2024	611.092	-1,86%	156,41	152,85	156,50	153,27
01/03/2024	536.540	0,63%	155,23	154,61	157,51	156,18
29/02/2024	1.212.114	1,51%	153,53	153,53	156,81	155,20
28/02/2024	419.526	-0,19%	153,70	152,66	154,98	152,89
27/02/2024	552.938	-1,17%	155,99	152,94	156,75	153,18
26/02/2024	622.427	-1,74%	157,73	154,65	158,19	154,99
23/02/2024	573.795	0,03%	158,38	157,50	160,20	157,73
22/02/2024	968.314	-4,17%	162,40	157,38	162,75	157,68
21/02/2024	517.163	2,14%	161,65	161,65	164,93	164,54
20/02/2024	616.301	1,28%	160,48	159,54	161,31	161,10
19/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
16/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
15/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
14/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
13/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
12/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
09/02/2024	7.611	0,00%	159,29	158,94	159,92	159,06
08/02/2024	7.611	-0,55%	159,29	158,94	159,92	159,06
07/02/2024	4.708	-0,03%	160,43	159,40	160,43	159,94
06/02/2024	2.903	-0,05%	160,07	159,98	161,11	159,98
05/02/2024	5.380	-1,08%	159,46	159,38	160,68	160,06
02/02/2024	261.738	-0,73%	161,38	160,10	162,82	161,81
01/02/2024	335.048	-2,13%	163,04	162,44	166,28	163,00
31/01/2024	712.993	-1,54%	165,58	163,61	166,505	163,99
30/01/2024	587.561	-0,04%	165,58	165,28	167,15	166,55
29/01/2024	714.050	-0,66%	165,20	165,38	167,18	166,61
26/01/2024	1.343.072	2,12%	165,20	165,23	168,46	167,72
25/01/2024	754.918	-0,66%	166,35	163,76	166,689	164,24
24/01/2024	1.058.465	1,76%	163,79	163,79	165,98	165,33
23/01/2024	797.777	0,11%	162,66	162,32	164,845	162,47
22/01/2024	909.371	0,78%	161,04	160,22	163,86	162,30
19/01/2024	871.458	-0,83%	163,00	160,51	163,59	161,05
18/01/2024	746.938	-0,08%	163,21	161,695	163,66	162,40
17/01/2024	715.669	-0,79%	163,74	161,76	164,335	162,53
16/01/2024	580.550	-0,75%	165,04	163,612	165,63	163,83
15/01/2024	581.689	0,24%	166,66	164,43	167,0701	165,06
12/01/2024	581.689	0,24%	166,66	164,43	167,0701	165,06
11/01/2024	765.738	-1,48%	167,84	164,56	169,46	164,66
10/01/2024	992.848	-0,12%	167,84	165,084	168,685	167,14
09/01/2024	1.268.871	0,23%	167,50	164,46	167,50	167,34
08/01/2024	734.548	-0,37%	166,25	164,82	167,05	166,95
05/01/2024	970.970	-0,76%	169,85	165,83	169,85	167,57
04/01/2024	707.092	-0,30%	169,45	168,65	173,23	168,86
03/01/2024	910.352	-0,03%	171,45	167,285	171,18	169,36
02/01/2024	738.364	-0,76%	171,45	168,89	171,45	169,41
29/12/2023	378.268	-0,18%	171,40	170,31	172,27	170,71
28/12/2023	449.521	-0,24%	171,40	170,6001	172,42	170,9562
27/12/2023	605.902	0,02%	171,02	170,34	172,92	171,36
26/12/2023	464.950	-0,72%	172,96	171,24	173,79	171,33