Cheniere Energy Inc (LNG)
Exportar para Excel
| 1 2 3 4 > >> |
| 21/09/2026 |
1.340.793 |
2,59%
|
266,7365
|
265,75
|
278,49
|
275,29
|
| 18/09/2026 |
837.202 |
-0,67%
|
269,83
|
267,97
|
273,07
|
268,34
|
| 17/09/2026 |
616.937 |
0,75%
|
268,50
|
264,3618
|
270,3582
|
269,85
|
| 16/09/2026 |
799.322 |
-1,17%
|
268,2743
|
265,27
|
271,80
|
267,75
|
| 15/09/2026 |
1.191.270 |
-1,20%
|
273,88
|
270,13
|
275,49
|
270,98
|
| 14/09/2026 |
753.365 |
-1,48%
|
282,50
|
273,19
|
283,5499
|
274,28
|
| 11/09/2026 |
668.648 |
0,18%
|
274,79
|
274,57
|
280,4299
|
278,34
|
| 10/09/2026 |
720.716 |
0,69%
|
279,31
|
276,73
|
281,00
|
277,84
|
| 09/09/2026 |
1.463.908 |
-0,03%
|
278,75
|
274,72
|
280,60
|
275,93
|
| 08/09/2026 |
2.404.090 |
-5,54%
|
283,00
|
274,48
|
283,6875
|
276,02
|
| 04/09/2026 |
1.155.317 |
0,35%
|
291,00
|
286,82
|
294,04
|
292,00
|
| 03/09/2026 |
1.159.983 |
-1,67%
|
296,40
|
289,46
|
297,50
|
290,85
|
| 02/09/2026 |
1.278.112 |
0,68%
|
293,88
|
287,76
|
297,87
|
295,86
|
| 01/09/2026 |
1.107.325 |
0,76%
|
296,77
|
287,405
|
299,00
|
294,13
|
| 31/08/2026 |
763.087 |
3,43%
|
287,2001
|
284,56
|
293,19
|
291,69
|
| 28/08/2026 |
695.807 |
0,48%
|
281,6039
|
279,85
|
282,98
|
282,33
|
| 27/08/2026 |
1.130.099 |
-1,16%
|
284,0807
|
275,93
|
284,21
|
280,80
|
| 26/08/2026 |
747.035 |
1,83%
|
277,49
|
274,00
|
284,52
|
284,08
|
| 25/08/2026 |
761.868 |
-0,71%
|
277,0595
|
276,00
|
281,26
|
278,80
|
| 24/08/2026 |
508.669 |
1,20%
|
277,8885
|
275,62
|
281,13
|
280,79
|
| 21/08/2026 |
642.761 |
-0,66%
|
278,88
|
276,4504
|
281,7399
|
277,51
|
| 20/08/2026 |
805.918 |
1,85%
|
278,4015
|
275,944
|
280,60
|
279,17
|
| 19/08/2026 |
522.393 |
0,12%
|
274,2325
|
271,5474
|
275,50
|
274,30
|
| 18/08/2026 |
434.270 |
2,57%
|
273,435
|
272,2701
|
274,2531
|
273,78
|
| 17/08/2026 |
726.864 |
-1,73%
|
271,75
|
264,79
|
273,45
|
266,96
|
| 14/08/2026 |
527.034 |
1,94%
|
268,92
|
267,7903
|
272,51
|
271,64
|
| 13/08/2026 |
518.743 |
-0,61%
|
265,61
|
265,00
|
270,2059
|
266,48
|
| 12/08/2026 |
629.275 |
0,96%
|
264,25
|
262,0051
|
270,92
|
268,11
|
| 11/08/2026 |
704.801 |
-0,01%
|
265,80
|
265,16
|
269,24
|
265,43
|
| 10/08/2026 |
930.948 |
3,86%
|
259,24
|
257,59
|
266,525
|
265,68
|
| 07/08/2026 |
832.789 |
-3,56%
|
264,8953
|
255,97
|
265,5575
|
256,06
|
| 06/08/2026 |
861.567 |
3,61%
|
265,00
|
261,32
|
268,37
|
265,77
|
| 05/08/2026 |
801.514 |
-0,90%
|
260,30
|
253,97
|
260,30
|
254,76
|
| 04/08/2026 |
794.887 |
-0,07%
|
256,60
|
250,76
|
259,54
|
257,29
|
| 03/08/2026 |
567.284 |
-2,08%
|
260,63
|
256,705
|
261,00
|
258,08
|
| 31/07/2026 |
414.196 |
2,14%
|
255,92
|
261,14
|
265,11
|
263,57
|
| 30/07/2026 |
567.040 |
-0,22%
|
257,86
|
254,40
|
258,91
|
258,06
|
| 29/07/2026 |
685.317 |
2,61%
|
258,90
|
255,995
|
261,22
|
258,61
|
| 28/07/2026 |
1.294.413 |
-1,34%
|
256,8859
|
249,611
|
256,8859
|
252,18
|
| 27/07/2026 |
946.591 |
-5,18%
|
262,30
|
254,905
|
264,84
|
255,88
|
| 24/07/2026 |
1.226.870 |
-0,88%
|
270,00
|
267,69
|
276,8999
|
269,72
|
| 23/07/2026 |
900.555 |
1,76%
|
271,60
|
268,5677
|
273,63
|
271,99
|
| 22/07/2026 |
1.072.806 |
1,83%
|
266,025
|
261,115
|
267,72
|
267,40
|
| 21/07/2026 |
700.440 |
-0,79%
|
265,70
|
259,745
|
267,00
|
262,59
|
| 20/07/2026 |
631.648 |
0,93%
|
262,96
|
260,06
|
267,23
|
264,95
|
| 17/07/2026 |
772.476 |
1,48%
|
262,7864
|
258,89
|
263,76
|
262,60
|
| 16/07/2026 |
766.833 |
1,21%
|
257,50
|
255,74
|
260,57
|
259,00
|
| 15/07/2026 |
1.254.338 |
-3,47%
|
265,50
|
254,04
|
265,814
|
255,83
|
| 14/07/2026 |
868.316 |
0,64%
|
264,9318
|
260,74
|
266,6647
|
265,03
|
| 13/07/2026 |
871.326 |
1,76%
|
262,00
|
261,00
|
265,49
|
263,29
|
| 10/07/2026 |
606.375 |
-1,01%
|
262,99
|
254,22
|
264,76
|
258,64
|
| 09/07/2026 |
1.016.047 |
0,11%
|
260,98
|
258,55
|
264,425
|
261,29
|
| 08/07/2026 |
1.254.000 |
2,25%
|
258,70
|
254,19
|
261,235
|
260,94
|
| 07/07/2026 |
1.024.234 |
3,60%
|
248,218
|
247,00
|
257,47
|
255,00
|
| 06/07/2026 |
737.124 |
-0,02%
|
246,7313
|
243,44
|
247,81
|
246,09
|
| 02/07/2026 |
737.037 |
0,85%
|
244,94
|
241,13
|
250,055
|
245,97
|
| 01/07/2026 |
893.140 |
1,95%
|
238,84
|
236,18
|
243,92
|
243,92
|
| 30/06/2026 |
1.166.624 |
-2,03%
|
244,50
|
238,59
|
244,93
|
239,01
|
| 29/06/2026 |
1.106.637 |
0,90%
|
241,00
|
240,4058
|
244,77
|
243,97
|
| 26/06/2026 |
1.482.905 |
2,86%
|
234,00
|
231,51
|
242,02
|
241,64
|
| 25/06/2026 |
841.314 |
1,98%
|
230,00
|
226,43
|
236,90
|
235,10
|
| 24/06/2026 |
1.163.240 |
-1,38%
|
230,9349
|
228,91
|
232,9364
|
230,86
|
| 23/06/2026 |
898.467 |
1,48%
|
230,50
|
228,84
|
261,60
|
234,22
|
| 18/06/2026 |
1.035.441 |
-1,77%
|
230,46
|
223,70
|
230,85
|
230,85
|
| 17/06/2026 |
1.475.196 |
0,37%
|
231,70
|
225,82
|
231,82
|
231,41
|
| 16/06/2026 |
824.274 |
-1,93%
|
234,69
|
229,59
|
235,64
|
230,86
|
| 15/06/2026 |
1.167.381 |
-2,65%
|
233,2703
|
227,28
|
236,40
|
235,25
|
| 12/06/2026 |
1.218.471 |
0,67%
|
238,2067
|
234,85
|
243,98
|
241,28
|
| 11/06/2026 |
833.008 |
-0,69%
|
242,40
|
239,25
|
245,88
|
240,14
|
| 10/06/2026 |
661.015 |
0,87%
|
241,02
|
238,00
|
245,96
|
241,81
|
| 09/06/2026 |
960.586 |
1,02%
|
235,20
|
233,32
|
239,635
|
239,40
|
| 08/06/2026 |
754.945 |
-0,95%
|
239,95
|
235,40
|
240,335
|
236,61
|
| 05/06/2026 |
737.251 |
-0,92%
|
240,97
|
236,2801
|
241,24
|
238,82
|
| 04/06/2026 |
676.179 |
2,44%
|
233,50
|
233,50
|
241,42
|
241,07
|
| 03/06/2026 |
1.145.313 |
-0,16%
|
238,5277
|
234,93
|
241,53
|
235,37
|
| 02/06/2026 |
1.481.276 |
3,68%
|
228,789
|
227,94
|
239,71
|
236,01
|
| 01/06/2026 |
1.036.723 |
1,34%
|
226,025
|
226,025
|
232,83
|
227,88
|
| 29/05/2026 |
1.081.016 |
-2,12%
|
228,5955
|
223,83
|
229,81
|
224,86
|
| 28/05/2026 |
634.302 |
-0,61%
|
232,8901
|
229,11
|
234,2699
|
229,57
|
| 27/05/2026 |
932.723 |
-1,32%
|
231,40
|
228,893
|
233,83
|
230,97
|
| 26/05/2026 |
993.438 |
-3,05%
|
240,85
|
233,50
|
240,85
|
234,05
|
| 22/05/2026 |
1.011.934 |
0,17%
|
240,05
|
234,6737
|
242,00
|
240,85
|
| 21/05/2026 |
1.234.064 |
-2,32%
|
244,36
|
238,00
|
246,655
|
240,45
|
| 20/05/2026 |
1.092.044 |
-1,26%
|
269,52
|
242,50
|
269,52
|
243,66
|
| 19/05/2026 |
1.003.047 |
-0,39%
|
248,05
|
245,14
|
248,805
|
246,77
|
| 18/05/2026 |
1.087.678 |
2,44%
|
237,48
|
237,48
|
248,73
|
247,74
|
| 15/05/2026 |
845.359 |
0,33%
|
242,51
|
241,07
|
248,16
|
241,84
|
| 14/05/2026 |
1.145.150 |
0,71%
|
239,50
|
238,50
|
242,21
|
241,08
|
| 13/05/2026 |
1.042.701 |
-2,02%
|
243,8242
|
238,61
|
245,00
|
239,38
|
| 12/05/2026 |
1.064.565 |
1,46%
|
243,62
|
241,56
|
246,63
|
244,31
|
| 11/05/2026 |
1.041.996 |
0,48%
|
241,70
|
240,45
|
243,89
|
240,70
|
| 08/05/2026 |
1.204.546 |
-2,71%
|
246,00
|
238,15
|
246,83
|
239,555
|
| 07/05/2026 |
2.458.880 |
-5,51%
|
246,3609
|
236,00
|
250,105
|
246,78
|
| 06/05/2026 |
998.516 |
-2,95%
|
261,50
|
259,91
|
266,61
|
261,42
|
| 05/05/2026 |
915.968 |
-1,22%
|
271,10
|
267,97
|
273,755
|
269,52
|
| 04/05/2026 |
1.382.305 |
1,00%
|
270,26
|
270,00
|
274,84
|
272,85
|
| 01/05/2026 |
1.023.345 |
-1,78%
|
273,20
|
264,26
|
274,97
|
270,06
|
| 30/04/2026 |
775.631 |
1,13%
|
269,315
|
267,0001
|
275,45
|
274,95
|
| 29/04/2026 |
1.885.336 |
2,74%
|
268,51
|
267,51
|
273,595
|
272,23
|
| 28/04/2026 |
1.494.227 |
2,15%
|
263,95
|
261,21
|
266,40
|
264,98
|
