The Hershey Company (BVMF:HSHY34)
Brazil · Delayed Price · Currency is BRL 196.07
+8.21 (4.37%)
Last updated: May 19, 2026, 1:34 PM GMT-3
BVMF:HSHY34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 192.35 | 197.38 | 192.35 | 196.07 | 196.07 | 4.37% | 1,406 |
| May 18, 2026 | 187.86 | 187.86 | 187.86 | 187.86 | 187.86 | -0.53% | 200 |
| May 15, 2026 | 189.31 | 190.91 | 188.86 | 188.86 | 188.86 | -0.07% | 704 |
| May 14, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 0.65% | 1,000 |
| May 12, 2026 | 187.78 | 187.78 | 187.78 | 187.78 | 186.80 | 3.09% | 2 |
| May 11, 2026 | 182.16 | 182.16 | 182.16 | 182.16 | 181.21 | -0.30% | 1 |
| May 6, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 181.75 | - | 1 |
| May 5, 2026 | 181.34 | 182.70 | 181.34 | 182.70 | 181.75 | 1.73% | 2 |
| May 4, 2026 | 179.59 | 179.59 | 179.59 | 179.59 | 178.65 | -5.97% | 1 |
| Apr 27, 2026 | 199.99 | 199.99 | 191.00 | 191.00 | 190.00 | -0.73% | 2 |
| Apr 24, 2026 | 191.37 | 193.55 | 191.17 | 192.41 | 191.41 | 1.07% | 1,689 |
| Apr 23, 2026 | 190.86 | 190.86 | 190.38 | 190.38 | 189.39 | -0.60% | 1,000 |
| Apr 16, 2026 | 191.62 | 191.66 | 191.52 | 191.52 | 190.52 | -0.31% | 1,004 |
| Apr 15, 2026 | 192.21 | 192.21 | 192.12 | 192.12 | 191.12 | -2.78% | 1,000 |
| Apr 14, 2026 | 197.61 | 197.61 | 197.61 | 197.61 | 196.58 | -4.12% | 1 |
| Apr 10, 2026 | 207.06 | 207.16 | 206.10 | 206.10 | 205.02 | -3.02% | 1,000 |
| Apr 9, 2026 | 212.54 | 212.54 | 212.52 | 212.52 | 211.41 | -0.88% | 500 |
| Apr 7, 2026 | 216.16 | 216.16 | 214.34 | 214.41 | 213.29 | 1.73% | 304 |
| Apr 6, 2026 | 210.83 | 210.83 | 210.77 | 210.77 | 209.67 | -0.53% | 5 |
| Apr 2, 2026 | 211.89 | 211.89 | 211.89 | 211.89 | 210.78 | -1.34% | 200 |
| Mar 31, 2026 | 214.77 | 214.77 | 214.77 | 214.77 | 213.65 | -4.39% | 130 |
| Mar 30, 2026 | 225.14 | 225.14 | 224.17 | 224.64 | 223.47 | -1.17% | 1,004 |
| Mar 25, 2026 | 223.44 | 227.30 | 223.44 | 227.30 | 226.11 | 0.60% | 402 |
| Mar 24, 2026 | 225.94 | 225.94 | 225.94 | 225.94 | 224.76 | - | 1 |
| Mar 23, 2026 | 225.89 | 225.94 | 225.89 | 225.94 | 224.76 | 0.49% | 6 |
| Mar 20, 2026 | 224.84 | 224.84 | 224.84 | 224.84 | 223.67 | -0.20% | 200 |
| Mar 17, 2026 | 225.28 | 225.28 | 225.28 | 225.28 | 224.10 | -1.77% | 10 |
| Mar 16, 2026 | 230.11 | 230.11 | 229.35 | 229.35 | 228.15 | -7.13% | 303 |
| Mar 3, 2026 | 246.97 | 246.97 | 246.97 | 246.97 | 245.68 | -0.30% | 200 |
| Mar 2, 2026 | 247.72 | 247.72 | 247.72 | 247.72 | 246.43 | 3.31% | 67 |
| Feb 27, 2026 | 239.78 | 239.78 | 239.78 | 239.78 | 238.53 | 2.69% | 100 |
| Feb 23, 2026 | 223.93 | 233.51 | 223.93 | 233.51 | 232.29 | 8.60% | 109 |
| Feb 20, 2026 | 228.22 | 229.24 | 215.02 | 215.02 | 213.90 | -5.95% | 176 |
| Feb 19, 2026 | 228.63 | 228.63 | 228.63 | 228.63 | 227.44 | -1.57% | 1 |
| Feb 18, 2026 | 230.40 | 232.27 | 230.40 | 232.27 | 231.06 | -0.59% | 4 |
| Feb 13, 2026 | 237.79 | 237.79 | 233.65 | 233.65 | 232.43 | -4.24% | 164 |
| Feb 12, 2026 | 244.00 | 244.00 | 238.88 | 244.00 | 242.73 | -0.81% | 36 |
| Feb 11, 2026 | 250.71 | 250.71 | 244.01 | 245.99 | 243.69 | 3.25% | 372 |
| Feb 10, 2026 | 238.24 | 238.24 | 238.24 | 238.24 | 236.01 | -0.56% | 2 |
| Feb 9, 2026 | 240.73 | 240.73 | 239.58 | 239.58 | 237.34 | 2.39% | 11 |
| Feb 6, 2026 | 233.99 | 233.99 | 233.99 | 233.99 | 231.80 | -1.17% | 1 |
| Feb 5, 2026 | 221.00 | 236.76 | 221.00 | 236.76 | 234.55 | 10.94% | 1,103 |
| Feb 4, 2026 | 211.67 | 213.42 | 211.67 | 213.42 | 211.42 | 2.51% | 51 |
| Feb 2, 2026 | 206.39 | 208.19 | 206.39 | 208.19 | 206.24 | 4.28% | 152 |
| Jan 28, 2026 | 200.26 | 200.26 | 199.65 | 199.65 | 197.78 | 0.71% | 3 |
| Jan 27, 2026 | 198.24 | 198.24 | 198.24 | 198.24 | 196.39 | -1.25% | 100 |
| Jan 23, 2026 | 200.74 | 200.74 | 200.74 | 200.74 | 198.86 | -1.73% | 100 |
| Jan 22, 2026 | 206.27 | 206.40 | 204.28 | 204.28 | 202.37 | 5.29% | 122 |
| Jan 7, 2026 | 194.01 | 194.01 | 194.01 | 194.01 | 192.20 | -1.00% | 8 |
| Jan 5, 2026 | 197.31 | 197.31 | 195.96 | 195.96 | 194.13 | -1.17% | 154 |