Cheniere Energy Inc (LNG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17-04-2023	597.927	-1,73%	150,67	149,66	152,37	150,16
14-04-2023	490.418	0,21%	153,59	152,28	153,86	152,80
13-04-2023	648.709	-0,35%	153,69	152,16	154,535	152,48
12-04-2023	709.980	0,47%	153,37	152,48	154,58	153,01
11-04-2023	653.073	-0,78%	153,95	152,00	153,78	152,30
10-04-2023	563.433	0,22%	153,55	153,245	154,96	153,49
06-04-2023	796.048	-2,10%	156,97	152,65	156,6741	153,15
05-04-2023	573.092	1,92%	154,38	152,13	156,74	156,44
04-04-2023	864.731	-2,94%	157,96	151,95	158,04	153,50
03-04-2023	801.805	0,35%	159,87	156,375	159,915	158,15
31-03-2023	601.730	0,45%	157,25	155,69	157,995	157,60
30-03-2023	497.576	0,90%	156,42	154,715	157,03	156,89
29-03-2023	705.938	1,28%	154,88	154,255	155,94	155,49
28-03-2023	679.962	3,24%	148,87	148,87	153,91	153,52
27-03-2023	431.984	0,93%	147,93	147,25	149,72	148,70
24-03-2023	549.427	0,46%	144,12	143,30	147,75	147,33
23-03-2023	1.002.977	-0,53%	148,39	146,26	151,43	146,65
22-03-2023	970.386	-1,03%	149,35	147,50	151,35	147,43
21-03-2023	1.204.324	2,03%	147,44	147,35	150,25	148,96
20-03-2023	1.002.617	1,48%	142,98	141,89	147,245	146,00
17-03-2023	1.153.639	-2,05%	145,80	141,95	146,76	143,8691
16-03-2023	1.146.798	1,94%	140,91	139,50	147,56	146,88
15-03-2023	1.946.985	-4,27%	145,195	141,43	146,836	143,90
14-03-2023	1.374.140	-2,36%	154,31	148,43	155,74	150,31
13-03-2023	1.264.920	-0,18%	150,05	149,00	158,70	153,95
10-03-2023	1.388.276	0,71%	152,51	151,05	156,18	154,23
09-03-2023	958.927	-1,31%	154,815	152,06	155,82	153,15
08-03-2023	723.219	-0,34%	155,05	152,8001	156,825	155,18
07-03-2023	872.653	-0,54%	156,54	153,60	156,43	155,71
06-03-2023	1.447.078	-4,76%	159,13	155,6901	160,93	156,55
03-03-2023	1.038.881	0,65%	162,45	162,40	167,28	164,38
02-03-2023	999.127	1,57%	159,60	158,75	164,77	163,32
01-03-2023	658.693	2,19%	157,46	157,28	161,30	160,79
28-02-2023	877.463	-0,73%	157,88	157,06	160,98	157,34
27-02-2023	843.273	0,46%	156,77	156,47	161,235	158,50
24-02-2023	1.518.350	-2,50%	160,02	155,665	160,96	157,77
23-02-2023	2.816.070	9,44%	152,72	152,50	163,46	161,82
22-02-2023	1.119.570	2,77%	143,99	142,73	147,97	147,86
21-02-2023	986.377	-0,68%	143,11	142,45	145,89	143,88
20-02-2023	1.168.869	-2,64%	147,72	143,98	147,73	144,87
17-02-2023	1.168.869	-2,64%	147,72	143,98	147,73	144,87
16-02-2023	603.976	-1,34%	149,87	148,41	151,08	149,00
15-02-2023	632.866	1,51%	147,02	145,19	151,13	151,03
14-02-2023	600.952	0,67%	147,50	146,27	150,99	148,79
13-02-2023	623.640	-2,74%	151,49	147,67	151,69	147,80
10-02-2023	559.232	3,04%	147,93	147,255	151,98	151,97
09-02-2023	913.473	-0,85%	149,07	147,53	149,65	147,48
08-02-2023	697.173	-0,79%	149,73	148,00	150,63	148,74
07-02-2023	493.913	1,07%	148,65	147,00	150,36	149,93
06-02-2023	787.495	0,62%	147,73	147,68	148,82	148,35
03-02-2023	654.393	-1,19%	149,53	147,59	151,83	147,51
02-02-2023	1.069.201	-3,04%	154,00	148,00	154,15	149,28
01-02-2023	935.167	0,77%	152,05	151,006	154,35	153,96
31-01-2023	1.101.224	2,74%	148,37	147,55	152,84	152,79
30-01-2023	662.447	-1,03%	149,495	148,52	151,20	148,71
27-01-2023	483.717	-0,99%	150,77	149,345	151,99	150,26
26-01-2023	1.076.016	1,98%	149,26	148,70	151,93	151,79
25-01-2023	985.587	-1,44%	149,32	147,25	149,675	148,84
24-01-2023	700.739	-2,51%	154,40	150,56	154,48	151,02
23-01-2023	892.347	2,10%	151,36	150,26	155,82	154,91
20-01-2023	808.531	0,27%	151,375	149,54	152,67	151,00
19-01-2023	1.119.541	-0,52%	150,275	146,80	150,96	150,59
18-01-2023	1.444.907	1,00%	150,76	150,11	154,45	151,37
17-01-2023	1.510.492	-4,24%	155,48	148,43	156,2225	149,87
16-01-2023	1.030.530	1,47%	153,30	149,60	156,71	155,73
13-01-2023	1.030.530	1,47%	153,30	149,60	156,71	155,73
12-01-2023	1.034.577	2,68%	149,93	149,20	154,75	153,47
11-01-2023	1.231.575	2,01%	147,30	147,281	151,24	149,46
10-01-2023	796.595	1,99%	143,29	142,99	146,68	146,34
09-01-2023	1.304.575	0,43%	143,89	142,005	145,27	143,49
06-01-2023	1.224.331	-1,24%	144,75	142,31	145,70	142,99
05-01-2023	1.250.198	0,07%	143,03	142,61	145,14	144,79
04-01-2023	1.741.145	2,96%	137,50	135,00	144,98	144,69
03-01-2023	2.171.182	-6,29%	149,24	140,00	149,40	140,53
02-01-2023	921.024	-0,17%	149,44	147,13	150,75	149,61
30-12-2022	921.024	-0,17%	149,44	147,13	150,75	149,61
29-12-2022	915.629	0,27%	148,11	147,6025	150,77	149,86
28-12-2022	879.323	-3,89%	153,29	149,245	154,68	149,46
27-12-2022	762.002	-0,26%	156,625	154,0135	159,1289	155,51
23-12-2022	257.921	0,86%	151,84	151,19	154,50	153,7671
22-12-2022	1.203.320	-3,10%	156,74	147,6301	156,37	152,45
21-12-2022	846.680	2,36%	155,06	153,14	157,44	157,32
20-12-2022	776.587	0,94%	151,67	150,90	154,30	153,70
19-12-2022	858.266	-3,39%	157,39	152,02	157,5834	152,27
16-12-2022	746.864	-1,86%	158,91	155,13	159,30	157,61
15-12-2022	826.812	-1,59%	162,23	158,98	162,28	160,60
14-12-2022	737.075	-1,21%	166,01	160,66	166,75	163,20
13-12-2022	756.522	1,67%	164,70	163,80	166,64	165,20
12-12-2022	616.916	2,50%	159,345	158,265	162,645	162,49
09-12-2022	1.142.650	-2,80%	162,95	157,80	163,6899	158,53
08-12-2022	1.075.658	-3,14%	169,22	162,75	170,05	163,10
07-12-2022	747.213	2,69%	163,90	163,6518	169,60	168,13
06-12-2022	5.194.494	-5,00%	171,25	163,57	172,86	163,73
05-12-2022	2.557.102	-1,36%	174,31	171,081	176,20	172,34
02-12-2022	2.285.383	-0,58%	176,585	170,537	176,56	174,52
01-12-2022	2.590.868	0,10%	176,585	175,097	178,12	175,53
30-11-2022	4.091.123	1,68%	173,43	172,76	176,4782	175,36
29-11-2022	2.965.416	1,30%	170,76	170,75	173,055	172,65
28-11-2022	2.119.195	-1,73%	170,76	169,03	173,00	170,08
25-11-2022	1.495.234	0,33%	170,76	172,56	176,32	173,375