Saltar para o conteúdo principal Login

Huntington Ingalls Industries Inc (HII)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 138.170 0,39% 252,99 246,50 252,845 248,92
08/07/2025 296.602 -2,20% 253,31 246,36 256,71 247,95
07/07/2025 221.002 0,58% 253,47 252,37 256,6178 253,53
04/07/2025 171.717 1,04% 246,88 247,765 253,08 252,08
03/07/2025 171.706 1,44% 243,33 242,62 253,75 252,22
02/07/2025 230.250 1,61% 241,295 239,55 250,57 250,15
01/07/2025 301.555 2,01% 241,46 237,165 247,75 246,31
30/06/2025 152.898 1,18% 232,00 232,00 242,08 241,46
27/06/2025 199.496 -0,45% 236,16 232,01 241,86 238,65
26/06/2025 153.836 2,00% 229,98 228,6901 241,86 239,83
25/06/2025 238.269 1,51% 234,005 228,6901 236,08 235,12
24/06/2025 185.967 -2,31% 235,83 229,72 239,52 231,63
23/06/2025 226.602 1,09% 235,00 234,605 239,52 237,10
20/06/2025 250.427 0,05% 232,46 231,08 239,29 234,54
18/06/2025 244.772 0,06% 229,17 227,00 239,29 234,21
17/06/2025 272.210 2,10% 233,95 226,75 234,47 234,08
16/06/2025 281.755 -1,49% 232,73 226,75 237,00 229,26
13/06/2025 219.344 1,58% 224,02 224,00 235,87 232,73
12/06/2025 166.473 1,31% 222,29 215,045 229,30 229,12
11/06/2025 260.170 1,28% 227,14 215,045 227,5343 226,15
10/06/2025 232.029 -2,09% 227,26 222,3159 229,10 223,30
09/06/2025 250.294 0,70% 226,93 224,305 229,10 228,07
06/06/2025 125.360 0,76% 226,75 222,76 228,3788 226,49
05/06/2025 238.992 0,00% 228,98 222,79 228,975 224,78
04/06/2025 195.973 -1,39% 223,10 222,18 229,03 224,79
03/06/2025 202.898 2,32% 223,11 219,93 229,03 227,96
02/06/2025 249.228 -0,12% 221,00 219,75 225,61 222,80
30/05/2025 224.223 0,34% 224,58 219,905 225,14 223,06
29/05/2025 616.024 -0,85% 228,495 222,20 229,24 222,33
28/05/2025 168.891 -0,98% 226,22 224,95 229,3588 225,60
27/05/2025 162.003 1,38% 226,25 224,8168 227,975 227,84
23/05/2025 142.182 0,11% 222,25 220,74 231,00 224,74
22/05/2025 256.150 0,50% 227,80 220,74 227,295 224,49
21/05/2025 204.889 -2,04% 229,05 222,87 229,95 223,38
20/05/2025 170.754 -0,58% 229,00 226,68 232,27 228,02
19/05/2025 249.385 -0,30% 227,00 227,00 232,27 229,35
16/05/2025 132.092 0,83% 225,43 224,316 230,43 230,05
15/05/2025 176.328 2,26% 225,70 219,7119 229,04 228,16
14/05/2025 293.697 -1,16% 229,57 219,7119 229,725 223,11
13/05/2025 231.929 -1,75% 235,555 224,73 235,5994 225,73
12/05/2025 262.767 -0,82% 235,01 227,68 235,5994 229,74
09/05/2025 156.519 -0,57% 231,53 229,49 235,2699 231,63
08/05/2025 192.826 1,19% 232,635 229,49 234,6199 232,95
07/05/2025 220.904 -1,16% 231,30 229,45 234,2205 230,21
06/05/2025 236.408 -0,12% 230,95 228,9431 234,43 232,90
05/05/2025 288.726 1,37% 226,2968 226,2968 234,43 233,18
02/05/2025 362.105 1,12% 236,18 222,02 238,00 230,02
01/05/2025 529.957 -1,24% 229,95 222,02 238,00 227,48
30/04/2025 387.634 -0,15% 227,62 225,00 231,84 230,34
29/04/2025 266.803 0,89% 230,505 225,60 232,35 230,37
28/04/2025 358.165 1,02% 227,50 225,53 232,35 228,35
25/04/2025 298.738 1,87% 218,575 217,14 226,39 226,05
24/04/2025 478.694 1,82% 219,00 215,50 222,25 221,90
23/04/2025 315.120 0,33% 215,81 211,49 221,0131 217,93
22/04/2025 434.094 -0,29% 218,53 211,49 221,54 217,22
21/04/2025 218.121 -0,74% 220,00 215,36 223,50 217,86
17/04/2025 340.321 1,80% 217,47 213,58 220,385 219,48
16/04/2025 315.563 -1,09% 220,78 213,65 221,5123 215,60
15/04/2025 386.368 -0,90% 220,78 217,41 221,5123 217,98
14/04/2025 688.060 1,95% 217,45 214,0233 221,47 219,95
11/04/2025 866.236 7,39% 208,76 207,36 218,78 215,74
10/04/2025 440.825 0,41% 196,855 195,42 203,7699 200,89
09/04/2025 545.022 6,67% 182,08 182,80 202,54 200,08
08/04/2025 398.412 2,31% 181,28 184,69 195,67 187,54
07/04/2025 416.814 -0,89% 194,14 177,42 190,095 183,31
04/04/2025 428.123 -7,16% 201,97 184,60 195,50 184,95
03/04/2025 340.956 -2,80% 201,97 197,23 205,6395 199,22
02/04/2025 243.452 1,35% 200,40 199,00 205,43 204,93
01/04/2025 247.160 -0,90% 204,21 200,86 205,2936 202,20
31/03/2025 292.692 -0,62% 203,71 202,285 206,55 204,04
28/03/2025 262.576 1,07% 203,21 202,80 205,77 205,32
27/03/2025 177.521 -0,03% 203,44 201,90 204,88 203,15
26/03/2025 230.080 -1,45% 206,30 202,44 207,15 203,27
25/03/2025 273.382 0,18% 202,83 204,205 207,62 206,25
24/03/2025 248.565 2,19% 202,83 201,24 206,54 205,89
21/03/2025 315.447 -0,12% 201,26 199,01 201,856 201,47
20/03/2025 331.036 -2,76% 204,95 200,78 206,405 201,71
19/03/2025 261.866 -0,55% 206,95 206,71 210,68 207,43
18/03/2025 325.989 0,60% 206,95 204,51 209,9999 208,57
17/03/2025 604.465 5,59% 196,40 196,61 208,80 207,13
14/03/2025 429.410 0,33% 196,39 194,83 198,18 196,16
13/03/2025 395.974 1,97% 191,85 191,71 198,14 195,51
12/03/2025 256.014 -1,68% 194,50 188,3182 195,85 191,73
11/03/2025 426.181 -1,03% 192,83 190,35 196,90 195,01
10/03/2025 481.646 0,59% 192,83 193,1535 204,27 197,03
07/03/2025 442.252 1,05% 191,85 190,55 197,8445 195,97
06/03/2025 611.938 0,18% 191,85 187,39 195,12 193,93
05/03/2025 997.702 12,36% 170,05 181,34 195,25 193,59
04/03/2025 452.931 -0,22% 178,55 167,70 175,60 172,30
03/03/2025 499.645 -1,68% 178,55 170,86 178,75 172,68
27/02/2025 366.994 0,63% 173,60 172,575 175,805 175,58
26/02/2025 331.522 -1,31% 175,47 172,08 176,635 173,19
25/02/2025 493.703 3,95% 169,405 168,83 175,91 175,48
24/02/2025 257.226 -0,86% 177,53 168,78 172,68 168,81
21/02/2025 361.650 -4,27% 177,56 170,20 178,29 170,275
20/02/2025 486.059 2,37% 170,695 173,78 179,89 177,89
19/02/2025 514.800 2,39% 170,695 170,885 174,515 173,77
18/02/2025 621.955 5,23% 161,98 164,685 171,46 169,71
17/02/2025 240.349 0,00% 161,98 159,55 162,93 161,27
14/02/2025 409.078 0,28% 161,43 159,41 163,385 161,31

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco