Houston American Energy Corporation (HUSA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/09/2024	40 134	-0,94%	1,07	1,05	1,0899	1,06
19/09/2024	51 744	2,91%	1,04	1,03	1,0699	1,06
18/09/2024	57 631	-2,34%	1,08	1,04	1,085	1,045
17/09/2024	38 541	3,85%	1,07	1,0401	1,08	1,08
16/09/2024	80 153	3,96%	1,04	1,01	1,05	1,05
13/09/2024	33 152	-0,98%	1,01	1,01	1,03	1,01
12/09/2024	111 342	3,60%	0,9965	0,9801	1,03	1,02
11/09/2024	69 208	-0,58%	0,9857	0,9606	1,0002	0,9801
10/09/2024	34 079	-0,01%	0,98	0,9702	1,0002	0,9858
09/09/2024	68 961	-0,76%	0,9737	0,966	1,01	0,9785
06/09/2024	109 521	-1,10%	0,991	0,9771	1,04	0,989
05/09/2024	152 943	3,05%	1,05	0,97	1,02	1,01
04/09/2024	323 439	-5,75%	1,05	0,9689	1,065	0,9991
03/09/2024	126 231	-5,80%	1,085	1,05	1,12	1,055
02/09/2024	2 527	0,00%	1,11	1,11	1,12	1,12
30/08/2024	2 527	1,82%	1,11	1,11	1,12	1,12
29/08/2024	340 332	1,36%	1,10	1,0994	1,1375	1,115
28/08/2024	406 130	-4,27%	1,165	1,04	1,18	1,12
27/08/2024	311 470	-7,14%	1,20	1,17	1,2197	1,17
26/08/2024	1 269 840	8,84%	1,18	1,153	1,285	1,2408
23/08/2024	217 615	0,89%	1,12	1,11	1,16	1,135
22/08/2024	123 728	0,91%	1,13	1,094	1,14	1,11
21/08/2024	333 151	-3,51%	1,13	1,07	1,1499	1,10
20/08/2024	536 186	-3,39%	1,17	1,11	1,2199	1,14
19/08/2024	314 148	-0,86%	1,16	1,1365	1,1802	1,16
16/08/2024	482 228	-1,68%	1,185	1,17	1,21	1,17
15/08/2024	781 435	-7,09%	1,31	1,18	1,30	1,18
14/08/2024	1 364 655	-3,79%	1,31	1,25	1,34	1,27
13/08/2024	1 123 790	-12,42%	1,475	1,30	1,52	1,34
12/08/2024	4 910 215	15,91%	1,39	1,3601	1,64	1,53
09/08/2024	376 669	-4,64%	1,37	1,30	1,3998	1,335
08/08/2024	1 242 809	2,19%	1,44	1,3601	1,54	1,40
07/08/2024	1 808 537	6,20%	1,37	1,29	1,47	1,37
06/08/2024	762 016	-14,68%	1,37	1,28	1,42	1,2798
05/08/2024	2 588 332	27,03%	1,23	1,16	1,55	1,5497
02/08/2024	192 339	-2,38%	1,25	1,205	1,275	1,23
01/08/2024	356 384	-7,30%	1,345	1,25	1,3596	1,27
31/07/2024	238 220	8,11%	1,25	1,25	1,37	1,3622
30/07/2024	135 654	0,40%	1,25	1,24	1,29	1,255
29/07/2024	170 021	1,61%	1,25	1,21	1,29	1,26
26/07/2024	22 695	0,82%	1,23	1,22	1,2394	1,23
25/07/2024	46 800	-1,63%	1,23	1,21	1,25	1,21
24/07/2024	66 684	2,50%	1,22	1,2001	1,2402	1,23
23/07/2024	46 311	1,68%	1,19	1,1702	1,21	1,21
22/07/2024	92 768	-3,31%	1,22	1,17	1,22	1,17
19/07/2024	72 385	1,65%	1,23	1,21	1,24	1,23
18/07/2024	40 840	-2,18%	1,24	1,21	1,25	1,213
17/07/2024	72 366	0,81%	1,25	1,215	1,267	1,24
16/07/2024	87 927	4,24%	1,24	1,20	1,26	1,23
15/07/2024	107 979	0,86%	1,19	1,15	1,20	1,18
12/07/2024	187 469	-2,15%	1,19	1,14	1,21	1,1742
11/07/2024	63 714	2,54%	1,20	1,1898	1,21	1,21
10/07/2024	61 722	-1,67%	1,19	1,18	1,21	1,18
09/07/2024	32 822	0,83%	1,20	1,2001	1,22	1,2099
08/07/2024	29 610	-3,23%	1,25	1,20	1,25	1,20
05/07/2024	50 840	-2,73%	1,25	1,24	1,28	1,245
04/07/2024	139 775	4,91%	1,245	1,22	1,28	1,2799
03/07/2024	139 775	4,91%	1,245	1,22	1,28	1,2799
02/07/2024	72 012	-3,18%	1,27	1,22	1,29	1,22
01/07/2024	194 236	-3,05%	1,27	1,24	1,2898	1,2507
28/06/2024	106 888	0,79%	1,245	1,24	1,295	1,28
27/06/2024	107 288	2,44%	1,24	1,22	1,26	1,26
26/06/2024	67 392	-3,15%	1,245	1,22	1,27	1,23
25/06/2024	143 748	2,00%	1,275	1,24	1,33	1,275
24/06/2024	118 987	7,63%	1,19	1,1802	1,2572	1,27
21/06/2024	180 087	-0,83%	1,23	1,18	1,24	1,20
20/06/2024	193 200	-2,42%	1,27	1,20	1,28	1,21
19/06/2024	265 146	2,48%	1,23	1,2104	1,33	1,24
18/06/2024	264 173	2,89%	1,23	1,2104	1,33	1,245
17/06/2024	92 402	-1,22%	1,24	1,2099	1,24	1,215
14/06/2024	54 952	-0,81%	1,245	1,23	1,2699	1,23
13/06/2024	59 122	-1,59%	1,25	1,24	1,275	1,24
12/06/2024	155 208	0,08%	1,275	1,25	1,288	1,261
11/06/2024	63 220	-0,39%	1,29	1,25	1,295	1,265
10/06/2024	83 959	1,59%	1,265	1,2424	1,30	1,28
07/06/2024	57 286	-0,39%	1,265	1,26	1,31	1,265
06/06/2024	100 915	0,00%	1,25	1,24	1,30	1,275
05/06/2024	117 080	-3,41%	1,30	1,27	1,312	1,275
04/06/2024	57 593	-1,87%	1,32	1,31	1,33	1,315
03/06/2024	43 524	1,50%	1,33	1,31	1,34	1,35
31/05/2024	63 137	2,90%	1,33	1,3098	1,36	1,348
30/05/2024	105 639	-1,50%	1,35	1,30	1,35	1,31
29/05/2024	26 958	-2,13%	1,36	1,3303	1,38	1,331
28/05/2024	111 565	4,62%	1,33	1,32	1,37	1,36
27/05/2024	3 631	0,00%	1,32	1,30	1,33	1,30
24/05/2024	3 631	-3,70%	1,32	1,30	1,33	1,30
23/05/2024	106 440	-3,70%	1,33	1,30	1,3799	1,30
22/05/2024	74 296	-4,26%	1,40	1,35	1,40	1,35
21/05/2024	47 179	1,45%	1,395	1,3605	1,41	1,40
20/05/2024	150 434	0,73%	1,39	1,37	1,4699	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