Houston American Energy Corporation (HUSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,71%	1,40	1,36	1,4148	1,39
17/05/2024	144.694	-0,71%	1,40	1,36	1,4148	1,39
16/05/2024	137.196	0,00%	1,44	1,40	1,4699	1,40
15/05/2024	198.571	-2,15%	1,43	1,40	1,4604	1,409
14/05/2024	235.189	-3,31%	1,55	1,42	1,56	1,46
13/05/2024	255.993	-2,60%	1,55	1,50	1,59	1,50
10/05/2024	87.196	-1,30%	1,58	1,53	1,62	1,5595
09/05/2024	89.537	3,23%	1,58	1,5609	1,63	1,60
08/05/2024	274.624	3,33%	1,53	1,5176	1,5999	1,55
07/05/2024	132.291	0,00%	1,53	1,485	1,55	1,51
06/05/2024	146.188	-1,61%	1,57	1,52	1,59	1,525
03/05/2024	126.847	2,65%	1,53	1,49	1,595	1,55
02/05/2024	163.597	0,65%	1,59	1,46	1,55	1,5399
01/05/2024	195.969	-6,21%	1,59	1,51	1,61	1,51
30/04/2024	668.203	-2,74%	1,69	1,59	1,77	1,595
29/04/2024	244.443	-1,20%	1,68	1,61	1,76	1,65
26/04/2024	306.108	3,12%	1,62	1,61	1,71	1,6705
25/04/2024	354.372	-4,71%	1,66	1,58	1,6788	1,62
24/04/2024	464.305	3,67%	1,69	1,6702	1,7692	1,7001
23/04/2024	625.012	-5,19%	1,68	1,60	1,76	1,6497
22/04/2024	419.422	-8,90%	1,735	1,70	1,85	1,74
19/04/2024	1.913.940	14,33%	1,76	1,72	2,0799	1,9093
18/04/2024	811.781	-9,89%	1,87	1,605	1,9399	1,64
17/04/2024	466.321	-5,31%	1,87	1,80	2,0186	1,8086
16/04/2024	1.406.773	-17,18%	2,105	1,91	2,20	1,9132
15/04/2024	3.290.843	5,09%	2,16	1,86	2,45	2,27
12/04/2024	9.950.955	36,25%	1,72	1,6694	2,5704	2,18
11/04/2024	144.041	0,00%	1,64	1,569	1,70	1,62
10/04/2024	506.152	9,40%	1,475	1,42	1,66	1,63
09/04/2024	135.035	-5,35%	1,53	1,48	1,57	1,505
08/04/2024	251.912	-9,14%	1,65	1,58	1,71	1,59
05/04/2024	421.392	7,45%	1,44	1,5828	1,80	1,73
04/04/2024	508.429	11,88%	1,44	1,4201	1,67	1,5999
03/04/2024	238.245	-7,05%	1,47	1,3801	1,52	1,45
02/04/2024	1.118.103	10,09%	1,58	1,48	1,74	1,552
01/04/2024	266.023	7,52%	1,33	1,3101	1,43	1,43
28/03/2024	64.287	0,75%	1,32	1,31	1,3499	1,34
27/03/2024	25.936	1,53%	1,32	1,29	1,35	1,33
26/03/2024	19.963	-2,58%	1,36	1,31	1,36	1,32
25/03/2024	34.216	-1,43%	1,37	1,31	1,3878	1,3504
22/03/2024	25.731	0,00%	1,33	1,32	1,39	1,36
21/03/2024	25.845	1,49%	1,36	1,35	1,3998	1,36
20/03/2024	93.952	0,37%	1,42	1,33	1,45	1,365
19/03/2024	48.580	6,03%	1,37	1,345	1,3876	1,3784
18/03/2024	159.139	-0,05%	1,31	1,28	1,37	1,3294
15/03/2024	51.539	1,50%	1,38	1,31	1,3999	1,35
14/03/2024	49.906	3,10%	1,34	1,31	1,34	1,33
13/03/2024	26.435	3,88%	1,29	1,305	1,34	1,3297
12/03/2024	17.568	0,78%	1,29	1,28	1,3089	1,29
11/03/2024	15.862	1,84%	1,30	1,2701	1,30	1,2934
08/03/2024	20.994	-0,78%	1,30	1,27	1,3157	1,27
07/03/2024	25.795	-0,81%	1,32	1,28	1,31	1,2895
06/03/2024	29.739	-2,26%	1,32	1,285	1,35	1,30
05/03/2024	41.282	-0,01%	1,33	1,28	1,3499	1,3199
04/03/2024	21.895	-0,75%	1,35	1,32	1,35	1,32
01/03/2024	29.443	1,89%	1,34	1,31	1,35	1,345
29/02/2024	12.462	2,31%	1,33	1,32	1,36	1,33
28/02/2024	14.714	-1,56%	1,33	1,31	1,3754	1,3191
27/02/2024	48.784	0,76%	1,29	1,28	1,3754	1,32
26/02/2024	23.528	0,77%	1,32	1,2798	1,3267	1,31
23/02/2024	58.284	0,00%	1,32	1,2901	1,35	1,30
22/02/2024	165.238	-8,29%	1,44	1,2912	1,45	1,3298
21/02/2024	18.309	-0,69%	1,45	1,44	1,4601	1,45
20/02/2024	20.096	-0,68%	1,45	1,44	1,49	1,46
19/02/2024	2.248	0,00%	1,46	1,45	1,48	1,47
16/02/2024	2.248	2,08%	1,46	1,45	1,48	1,47
15/02/2024	36.464	2,29%	1,47	1,43	1,4899	1,473
14/02/2024	40.029	0,70%	1,43	1,422	1,464	1,43
13/02/2024	32.247	-0,70%	1,41	1,4152	1,44	1,42
12/02/2024	16.549	0,69%	1,45	1,44	1,46	1,45
09/02/2024	20.417	-0,69%	1,455	1,42	1,4699	1,43
08/02/2024	35.306	1,40%	1,43	1,425	1,46	1,45
07/02/2024	37.701	-1,75%	1,47	1,38	1,475	1,435
06/02/2024	75.413	-2,65%	1,53	1,45	1,5399	1,47
05/02/2024	55.718	-2,58%	1,54	1,50	1,57	1,51
02/02/2024	46.353	0,65%	1,53	1,52	1,5783	1,55
01/02/2024	93.972	0,65%	1,56	1,53	1,57	1,56
31/01/2024	35.834	-1,15%	1,58	1,55	1,5994	1,552
30/01/2024	83.094	-1,74%	1,58	1,53	1,6278	1,582
29/01/2024	54.146	0,00%	1,62	1,5801	1,6399	1,61
26/01/2024	95.603	-3,29%	1,63	1,57	1,6665	1,615
25/01/2024	69.759	4,05%	1,615	1,61	1,67	1,67
24/01/2024	25.552	0,63%	1,62	1,585	1,6886	1,61
23/01/2024	23.063	0,63%	1,61	1,60	1,635	1,61
22/01/2024	87.334	2,56%	1,61	1,5701	1,65	1,60
19/01/2024	57.825	-4,29%	1,61	1,555	1,63	1,56
18/01/2024	104.142	0,00%	1,56	1,53	1,615	1,58
17/01/2024	88.694	-2,76%	1,65	1,55	1,64	1,585
16/01/2024	80.382	-4,12%	1,65	1,62	1,70	1,63
15/01/2024	112.820	3,66%	1,65	1,65	1,73	1,70
12/01/2024	112.820	3,66%	1,65	1,65	1,73	1,70
11/01/2024	54.522	-1,22%	1,65	1,61	1,65	1,62
10/01/2024	46.008	-2,96%	1,71	1,64	1,71	1,64
09/01/2024	35.019	0,60%	1,68	1,6455	1,705	1,68
08/01/2024	63.423	-1,71%	1,69	1,648	1,75	1,72
05/01/2024	45.405	-2,78%	1,785	1,75	1,80	1,75
04/01/2024	22.696	-3,26%	1,80	1,78	1,8096	1,78
03/01/2024	39.726	2,79%	1,79	1,77	1,84	1,84
02/01/2024	65.773	0,00%	1,79	1,76	1,85	1,79
29/12/2023	43.795	-1,11%	1,79	1,77	1,83	1,79