BiG | O banco que entende os seus valores.

Hershey Company / The (HSY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	916.156	2,07%	230,6673	230,6673	236,705	236,28
26/02/2026	697.200	0,81%	229,64	229,64	232,60	231,50
25/02/2026	853.734	-0,25%	229,85	225,95	231,15	229,64
24/02/2026	931.109	1,83%	226,16	226,08	230,48	230,21
23/02/2026	1.087.075	1,94%	221,51	218,15	227,795	226,07
20/02/2026	956.964	0,85%	220,091	217,48	222,125	221,77
19/02/2026	707.808	-0,96%	222,02	218,75	225,00	219,91
18/02/2026	1.294.815	1,20%	219,99	215,61	222,25	222,04
17/02/2026	1.429.201	-0,78%	221,25	214,62	222,05	219,40
13/02/2026	990.817	-1,63%	227,39	221,128	227,39	221,128
12/02/2026	1.277.283	-1,99%	228,84	226,09	232,88	226,26
11/02/2026	1.635.940	0,79%	227,3779	227,00	232,04	230,85
10/02/2026	1.676.761	-0,67%	232,3923	227,29	232,3923	229,00
09/02/2026	1.393.828	-0,42%	230,51	230,22	234,87	230,54
06/02/2026	1.458.316	3,19%	223,50	221,79	234,43	231,51
05/02/2026	2.944.862	9,03%	214,025	214,025	225,55	224,38
04/02/2026	1.787.995	2,14%	202,2219	201,529	205,96	205,79
03/02/2026	1.077.177	1,75%	197,00	195,715	204,35	201,47
02/02/2026	767.568	1,67%	196,6064	193,70	198,18	198,01
30/01/2026	679.057	2,21%	192,81	189,61	194,75	194,75
29/01/2026	840.932	-0,76%	192,5877	189,85	195,70	190,54
28/01/2026	737.297	0,19%	190,74	189,36	193,04	192,00
27/01/2026	576.635	0,87%	189,07	188,69	191,905	191,63
26/01/2026	680.428	-0,66%	191,8572	188,92	192,01	189,97
23/01/2026	1.434.070	0,29%	190,50	189,11	192,76	191,20
22/01/2026	793.421	-2,76%	195,13	190,58	196,16	190,65
21/01/2026	1.173.407	-1,41%	198,00	194,15	198,99	196,07
20/01/2026	1.104.639	0,56%	198,00	196,6012	201,5104	198,87
16/01/2026	1.030.850	-1,65%	200,05	196,23	201,75	197,76
15/01/2026	689.442	0,98%	198,00	197,41	201,72	201,07
14/01/2026	932.354	1,96%	193,00	193,00	200,50	199,12
13/01/2026	964.535	1,12%	192,38	192,38	196,66	195,29
12/01/2026	924.759	2,15%	190,10	190,10	194,885	193,13
09/01/2026	1.088.515	2,34%	185,00	181,37	190,43	189,07
08/01/2026	805.184	2,60%	183,35	178,65	185,43	184,75
07/01/2026	1.245.222	0,44%	181,75	179,91	183,27	180,07
06/01/2026	803.506	-0,39%	182,88	179,23	182,88	179,28
05/01/2026	864.012	-1,33%	183,3501	179,78	184,50	179,99
02/01/2026	500.529	0,24%	179,5722	179,5722	184,44	182,41
31/12/2025	445.340	-0,12%	183,00	181,81	183,71	181,98
30/12/2025	458.738	0,79%	180,0359	180,0359	183,3088	182,02
29/12/2025	878.995	-1,86%	184,00	180,32	184,61	180,77
26/12/2025	357.856	-0,33%	183,59	183,59	185,48	184,20
24/12/2025	245.514	0,88%	182,62	182,6101	185,4375	184,80
23/12/2025	923.770	-2,02%	190,5588	178,80	190,5588	182,62
22/12/2025	680.289	-1,52%	189,26	184,1395	189,26	186,38
19/12/2025	691.699	0,59%	184,00	184,00	191,15	189,26
18/12/2025	483.362	-0,41%	188,02	186,84	190,04	188,16
17/12/2025	481.006	0,42%	188,2182	187,71	190,3199	188,94
16/12/2025	647.656	0,02%	188,50	186,85	189,8499	188,15
15/12/2025	1.139.372	3,45%	184,00	182,88	188,63	188,11
12/12/2025	550.586	0,14%	182,73	180,99	183,695	181,83
11/12/2025	543.003	0,86%	180,086	180,00	184,20	181,58
10/12/2025	1.118.006	0,72%	178,78	178,10	180,89	180,06
09/12/2025	729.164	-1,11%	181,5198	175,5701	182,75	178,78
08/12/2025	1.021.853	-0,83%	182,1598	179,16	182,2669	180,78
05/12/2025	551.938	-0,09%	182,55	180,56	183,25	182,30
04/12/2025	655.945	1,01%	181,00	179,44	182,51	182,46
03/12/2025	829.766	-1,17%	183,8615	180,45	185,425	180,63
02/12/2025	874.064	-1,25%	184,28	180,21	185,08	182,77
01/12/2025	525.213	-1,49%	188,08	184,92	188,08	185,08
28/11/2025	255.539	0,69%	187,26	187,26	190,00	188,08
26/11/2025	540.559	0,78%	188,00	186,66	189,05	188,20
25/11/2025	640.380	0,51%	185,84	185,395	186,96	186,75
24/11/2025	927.435	-0,11%	186,05	185,11	187,94	185,80
21/11/2025	907.033	1,91%	182,66	181,83	187,00	186,00
20/11/2025	799.153	0,10%	184,90	181,04	185,05	182,66
19/11/2025	747.739	-0,25%	182,93	181,41	182,93	182,48
18/11/2025	1.079.624	2,26%	180,00	178,60	184,555	182,93
17/11/2025	1.235.478	0,63%	178,50	178,50	184,60	179,00
14/11/2025	817.941	0,60%	180,54	177,20	180,55	177,83
13/11/2025	945.739	-0,07%	177,45	177,45	182,50	178,14
12/11/2025	1.266.439	3,21%	170,98	170,98	179,44	178,26
11/11/2025	1.114.243	2,26%	167,65	167,65	174,34	172,72
10/11/2025	1.274.660	-1,00%	169,42	164,02	169,86	168,91
07/11/2025	654.611	1,78%	168,09	168,09	171,39	170,61
06/11/2025	825.035	-1,31%	170,00	167,29	170,2828	167,64
05/11/2025	1.126.941	2,39%	166,00	165,4472	170,22	169,88
04/11/2025	1.028.874	2,21%	160,33	160,33	166,88	165,95
03/11/2025	1.412.099	-4,32%	169,00	161,44	171,84	162,31
31/10/2025	1.242.573	-0,79%	171,20	166,41	172,93	169,63
30/10/2025	2.460.640	-2,40%	172,4445	164,13	172,93	171,16
29/10/2025	1.571.521	-2,76%	179,85	173,50	179,85	175,28
28/10/2025	972.754	-0,66%	182,00	178,9933	182,59	180,25
27/10/2025	728.606	1,15%	179,28	178,94	181,485	181,45
24/10/2025	639.366	-1,21%	181,80	179,31	182,90	179,38
23/10/2025	619.358	-1,42%	184,65	180,90	184,90	181,58
22/10/2025	613.953	-1,04%	187,78	181,91	188,00	184,20
21/10/2025	465.896	-0,04%	187,1298	185,855	187,52	186,13
20/10/2025	690.999	-0,82%	187,74	184,065	188,5145	186,21
17/10/2025	801.774	0,50%	187,9377	184,92	188,4181	187,74
16/10/2025	728.338	-2,51%	191,80	186,51	194,21	186,80
15/10/2025	704.870	1,13%	185,71	185,71	191,63	191,60
14/10/2025	948.776	0,15%	189,95	184,5301	191,45	189,43
13/10/2025	847.184	-1,53%	191,89	186,62	191,89	189,20
10/10/2025	594.013	-0,21%	191,33	191,33	195,76	192,13
09/10/2025	613.058	-1,52%	196,00	191,10	196,00	192,58
08/10/2025	523.242	0,60%	191,98	191,98	196,59	195,56
07/10/2025	663.231	-0,41%	194,3877	193,34	197,12	194,39
06/10/2025	710.334	0,03%	194,60	192,91	195,98	195,18