HESS CORP (HES)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
1,15%
|
156,69
|
156,02
|
158,32
|
158,11
|
17-05-2024 |
735.235 |
1,15%
|
156,69
|
156,02
|
158,32
|
158,11
|
16-05-2024 |
1.271.616 |
-0,26%
|
157,05
|
155,47
|
157,18
|
156,31
|
15-05-2024 |
1.271.889 |
-1,10%
|
159,635
|
154,8475
|
158,02
|
156,73
|
14-05-2024 |
1.012.487 |
-0,71%
|
159,635
|
157,975
|
160,42
|
158,48
|
13-05-2024 |
1.423.895 |
-0,49%
|
161,30
|
158,38
|
161,22
|
159,61
|
10-05-2024 |
691.368 |
0,28%
|
160,78
|
158,81
|
160,92
|
160,40
|
09-05-2024 |
872.904 |
1,45%
|
158,07
|
157,74
|
159,99
|
159,95
|
08-05-2024 |
1.375.059 |
-0,52%
|
157,80
|
156,56
|
158,34
|
157,66
|
07-05-2024 |
1.212.506 |
-0,57%
|
160,09
|
158,45
|
160,15
|
158,49
|
06-05-2024 |
1.941.088 |
0,34%
|
159,89
|
158,96
|
161,44
|
159,40
|
03-05-2024 |
3.438.042 |
0,19%
|
158,74
|
154,93
|
158,91
|
158,86
|
02-05-2024 |
3.011.988 |
1,14%
|
158,06
|
157,67
|
160,24
|
158,56
|
01-05-2024 |
1.652.903 |
-0,46%
|
161,83
|
154,86
|
158,89
|
156,77
|
30-04-2024 |
619.024 |
-3,46%
|
161,83
|
157,42
|
162,77
|
157,49
|
29-04-2024 |
867.660 |
0,37%
|
161,96
|
161,5801
|
164,00
|
163,13
|
26-04-2024 |
997.441 |
0,67%
|
160,18
|
159,03
|
163,11
|
162,53
|
25-04-2024 |
1.444.434 |
1,46%
|
156,68
|
158,45
|
161,969
|
161,45
|
24-04-2024 |
1.366.836 |
1,26%
|
156,68
|
155,98
|
159,21
|
158,91
|
23-04-2024 |
762.856 |
0,45%
|
155,925
|
155,07
|
157,47
|
156,94
|
22-04-2024 |
873.127 |
1,22%
|
153,56
|
151,9075
|
157,25
|
156,23
|
19-04-2024 |
1.019.919 |
1,69%
|
152,35
|
152,92
|
154,68
|
154,35
|
18-04-2024 |
548.056 |
0,65%
|
151,555
|
150,60
|
152,18
|
151,78
|
17-04-2024 |
629.939 |
0,36%
|
150,26
|
149,99
|
152,245
|
150,80
|
16-04-2024 |
495.346 |
-0,90%
|
151,34
|
149,615
|
152,265
|
150,26
|
15-04-2024 |
680.130 |
-1,04%
|
154,04
|
151,46
|
155,41
|
151,62
|
12-04-2024 |
1.183.696 |
-2,81%
|
157,80
|
152,46
|
159,2399
|
153,21
|
11-04-2024 |
493.681 |
-0,22%
|
157,80
|
155,00
|
158,50
|
157,64
|
10-04-2024 |
608.060 |
1,06%
|
157,80
|
155,70
|
158,12
|
157,99
|
09-04-2024 |
756.925 |
0,37%
|
157,80
|
154,83
|
157,0875
|
156,34
|
08-04-2024 |
762.886 |
-1,07%
|
157,80
|
155,785
|
158,29
|
155,77
|
05-04-2024 |
1.128.373 |
0,67%
|
156,50
|
155,325
|
157,735
|
157,1605
|
04-04-2024 |
1.558.910 |
-0,04%
|
156,50
|
151,75
|
157,88
|
156,12
|
03-04-2024 |
873.511 |
0,37%
|
156,05
|
155,05
|
156,45
|
156,0908
|
02-04-2024 |
775.803 |
0,47%
|
156,22
|
153,99
|
156,7088
|
155,51
|
01-04-2024 |
870.572 |
0,84%
|
152,65
|
151,5882
|
154,94
|
153,92
|
28-03-2024 |
1.030.793 |
1,39%
|
149,42
|
150,91
|
152,79
|
152,64
|
27-03-2024 |
1.048.842 |
0,64%
|
149,42
|
149,31
|
150,83
|
150,55
|
26-03-2024 |
781.464 |
-1,18%
|
150,53
|
149,58
|
152,119
|
149,60
|
25-03-2024 |
522.195 |
1,17%
|
150,53
|
150,53
|
152,4199
|
151,38
|
22-03-2024 |
1.052.019 |
0,19%
|
149,33
|
149,055
|
150,12
|
149,63
|
21-03-2024 |
899.065 |
0,01%
|
149,33
|
148,81
|
150,37
|
149,34
|
20-03-2024 |
1.470.257 |
-1,75%
|
151,05
|
148,8775
|
151,29
|
149,33
|
19-03-2024 |
730.924 |
1,19%
|
149,87
|
150,15
|
152,04
|
151,99
|
18-03-2024 |
1.440.327 |
-0,44%
|
149,87
|
149,955
|
151,91
|
150,20
|
15-03-2024 |
1.288.536 |
0,42%
|
149,87
|
148,82
|
151,67
|
150,86
|
14-03-2024 |
733.129 |
1,13%
|
149,47
|
148,08
|
150,69
|
150,66
|
13-03-2024 |
911.350 |
1,60%
|
148,46
|
148,06
|
150,00
|
148,97
|
12-03-2024 |
731.701 |
-0,23%
|
146,70
|
145,47
|
148,00
|
146,63
|
11-03-2024 |
1.293.243 |
1,44%
|
145,00
|
144,36
|
147,018
|
146,96
|
08-03-2024 |
1.243.117 |
0,38%
|
143,54
|
143,465
|
144,91
|
144,88
|
07-03-2024 |
2.044.779 |
0,92%
|
147,58
|
143,29
|
145,47
|
144,33
|
06-03-2024 |
4.358.897 |
-2,28%
|
147,58
|
142,7364
|
151,3659
|
143,02
|
05-03-2024 |
1.260.021 |
0,52%
|
145,75
|
144,9824
|
147,39
|
146,36
|
04-03-2024 |
1.700.567 |
-1,74%
|
147,95
|
144,40
|
148,345
|
145,61
|
01-03-2024 |
1.778.399 |
1,67%
|
146,15
|
146,24
|
149,10
|
148,19
|
29-02-2024 |
1.756.911 |
0,24%
|
146,15
|
145,1701
|
146,885
|
145,75
|
28-02-2024 |
1.584.034 |
0,06%
|
147,94
|
143,70
|
147,305
|
145,40
|
27-02-2024 |
4.756.783 |
-3,09%
|
147,94
|
143,72
|
148,00
|
145,32
|
26-02-2024 |
1.628.136 |
0,57%
|
148,60
|
148,43
|
150,6151
|
149,96
|
23-02-2024 |
1.699.794 |
-0,35%
|
148,40
|
147,325
|
149,725
|
149,11
|
22-02-2024 |
1.207.257 |
0,77%
|
147,82
|
147,455
|
150,88
|
149,64
|
21-02-2024 |
1.395.903 |
1,24%
|
147,90
|
147,36
|
149,5399
|
148,50
|
20-02-2024 |
1.019.905 |
-1,18%
|
148,44
|
146,70
|
148,92
|
146,68
|
19-02-2024 |
389.781 |
0,00%
|
148,77
|
148,08
|
150,00
|
148,43
|
16-02-2024 |
389.781 |
3,99%
|
148,77
|
148,08
|
150,00
|
148,43
|
15-02-2024 |
887.556 |
3,69%
|
142,76
|
142,49
|
148,84
|
147,99
|
14-02-2024 |
1.316.355 |
-0,18%
|
143,76
|
142,04
|
144,73
|
142,73
|
13-02-2024 |
1.346.355 |
-0,36%
|
145,01
|
141,72
|
144,185
|
142,99
|
12-02-2024 |
1.356.784 |
1,01%
|
145,01
|
142,36
|
144,275
|
143,51
|
09-02-2024 |
2.926.028 |
-2,87%
|
145,01
|
142,02
|
147,65
|
142,07
|
08-02-2024 |
1.910.560 |
0,74%
|
146,46
|
143,36
|
146,92
|
146,27
|
07-02-2024 |
1.391.341 |
-0,58%
|
146,46
|
144,67
|
147,255
|
145,20
|
06-02-2024 |
1.368.630 |
0,41%
|
145,20
|
145,02
|
147,315
|
146,05
|
05-02-2024 |
1.632.011 |
-0,34%
|
145,20
|
144,1901
|
147,05
|
145,46
|
02-02-2024 |
1.212.627 |
3,15%
|
143,22
|
143,09
|
146,73
|
145,96
|
01-02-2024 |
1.451.616 |
0,69%
|
140,39
|
139,84
|
142,27
|
141,50
|
31-01-2024 |
1.323.976 |
-2,08%
|
141,85
|
140,49
|
144,065
|
140,53
|
30-01-2024 |
2.405.116 |
0,40%
|
141,85
|
141,66
|
144,48
|
143,52
|
29-01-2024 |
1.985.937 |
-0,91%
|
144,19
|
141,78
|
144,21
|
142,95
|
26-01-2024 |
1.694.612 |
0,16%
|
144,06
|
142,36
|
144,54
|
144,26
|
25-01-2024 |
1.126.918 |
2,68%
|
137,88
|
140,61
|
144,22
|
144,03
|
24-01-2024 |
1.506.953 |
2,12%
|
137,88
|
137,84
|
140,20
|
140,27
|
23-01-2024 |
978.339 |
-0,31%
|
137,22
|
137,16
|
138,80
|
137,36
|
22-01-2024 |
1.381.152 |
0,34%
|
138,13
|
136,175
|
138,08
|
137,78
|
19-01-2024 |
1.228.845 |
0,15%
|
138,13
|
136,395
|
137,59
|
137,32
|
18-01-2024 |
1.318.371 |
-0,71%
|
138,13
|
135,65
|
137,96
|
137,11
|
17-01-2024 |
1.791.552 |
-0,15%
|
141,06
|
137,02
|
139,15
|
138,09
|
16-01-2024 |
1.939.264 |
-2,46%
|
141,06
|
138,13
|
141,19
|
138,29
|
15-01-2024 |
1.087.679 |
1,42%
|
139,735
|
141,025
|
143,11
|
141,77
|
12-01-2024 |
1.087.679 |
1,42%
|
139,735
|
141,025
|
143,11
|
141,77
|
11-01-2024 |
955.866 |
0,63%
|
139,735
|
139,04
|
140,44
|
139,79
|
10-01-2024 |
1.182.164 |
-0,89%
|
140,23
|
138,42
|
140,415
|
138,92
|
09-01-2024 |
1.355.106 |
-2,57%
|
146,99
|
140,17
|
144,15
|
140,17
|
08-01-2024 |
1.680.845 |
-1,09%
|
146,99
|
141,165
|
144,195
|
143,48
|
05-01-2024 |
1.227.820 |
-0,47%
|
146,99
|
144,57
|
147,13
|
145,07
|
04-01-2024 |
899.602 |
-1,39%
|
149,16
|
145,63
|
149,90
|
145,75
|
03-01-2024 |
736.457 |
2,13%
|
144,87
|
143,955
|
148,49
|
147,86
|
02-01-2024 |
818.920 |
0,43%
|
145,78
|
144,525
|
147,05
|
144,78
|
29-12-2023 |
1.236.595 |
-0,40%
|
147,27
|
143,92
|
145,67
|
144,16
|