Helen of Troy Ltd (HELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	350.965	0,20%	60,93	60,92	62,46	61,20
16/07/2024	799.099	-0,44%	61,67	59,65	62,195	61,08
15/07/2024	498.984	-4,25%	64,14	61,23	64,25	61,35
12/07/2024	346.122	-0,63%	63,50	64,04	66,51	64,07
11/07/2024	627.465	4,40%	63,50	62,62	65,58	64,475
10/07/2024	1.203.964	-4,00%	63,94	61,15	64,36	61,76
09/07/2024	3.782.136	-27,45%	61,79	60,00	65,9099	64,58
08/07/2024	373.813	1,08%	91,83	88,255	90,10	89,01
05/07/2024	225.841	-3,89%	91,83	87,27	93,03	88,06
04/07/2024	104.410	-0,25%	91,83	91,15	93,03	91,09
03/07/2024	103.851	0,54%	91,83	91,15	93,03	91,81
02/07/2024	231.364	1,47%	88,86	88,53	91,41	91,32
01/07/2024	295.814	-2,95%	92,74	88,72	92,74	90,00
28/06/2024	293.295	-1,70%	95,20	91,57	95,4655	92,74
27/06/2024	195.728	-0,89%	94,74	92,50	95,145	94,34
26/06/2024	168.727	-0,89%	98,65	94,75	96,535	95,19
25/06/2024	106.363	-3,06%	98,65	95,99	98,65	96,04
24/06/2024	154.341	0,22%	99,26	98,00	100,595	99,07
21/06/2024	318.850	-0,56%	99,31	98,23	99,73	98,85
20/06/2024	89.903	0,08%	98,59	98,59	99,83	99,41
19/06/2024	121.655	-0,32%	99,65	99,23	101,18	99,33
18/06/2024	75.515	-0,41%	99,65	99,26	101,18	99,24
17/06/2024	109.596	1,27%	97,91	97,91	100,54	99,65
14/06/2024	138.062	-1,63%	99,10	96,34	98,92	98,40
13/06/2024	130.211	-1,06%	99,10	99,25	100,70	100,03
12/06/2024	141.618	0,88%	99,10	100,89	106,4484	101,10
11/06/2024	121.005	0,70%	99,10	98,27	100,56	100,22
10/06/2024	140.740	-1,51%	104,10	99,37	101,26	99,52
07/06/2024	113.987	-2,07%	104,10	100,755	102,66	101,05
06/06/2024	126.746	-1,43%	104,10	102,891	104,93	103,19
05/06/2024	73.183	-0,57%	105,78	103,06	105,10	104,69
04/06/2024	120.277	-0,96%	105,78	105,25	106,88	105,29
03/06/2024	165.739	-0,53%	107,51	106,19	108,64	106,31
31/05/2024	202.716	1,93%	105,26	103,93	106,96	106,88
30/05/2024	87.576	2,29%	103,77	103,46	104,97	104,86
29/05/2024	163.578	-1,24%	102,72	101,1348	102,96	102,51
28/05/2024	148.470	-0,94%	105,43	103,18	105,51	103,80
27/05/2024	0	1,20%	104,41	103,66	104,88	104,78
24/05/2024	133.469	1,20%	104,41	103,66	104,88	104,78
23/05/2024	178.788	-2,22%	105,82	103,32	105,47	103,54
22/05/2024	106.355	-0,49%	105,82	105,28	106,55	105,89
21/05/2024	146.600	-0,01%	106,21	105,11	106,66	106,41
20/05/2024	159.739	-2,26%	108,89	106,18	108,89	106,42
17/05/2024	173.768	0,74%	108,30	107,46	109,59	108,88
16/05/2024	164.824	-0,20%	108,30	107,30	109,01	108,08
15/05/2024	167.937	-0,83%	110,37	107,98	110,58	108,30
14/05/2024	290.321	2,54%	108,51	108,28	110,755	109,21
13/05/2024	314.680	4,01%	102,41	102,41	108,00	106,51
10/05/2024	176.926	0,12%	102,22	101,2301	102,71	102,40
09/05/2024	189.908	3,63%	99,28	99,00	102,51	102,28
08/05/2024	138.316	0,66%	96,98	96,8001	98,74	98,70
07/05/2024	266.289	-0,66%	98,85	97,94	99,70	98,05
06/05/2024	302.515	2,24%	97,46	97,42	99,17	98,70
03/05/2024	191.692	1,66%	92,53	94,455	96,66	96,54
02/05/2024	224.491	1,54%	92,53	92,805	96,12	94,96
01/05/2024	358.222	0,87%	92,53	92,07	95,40	93,52
30/04/2024	334.026	0,38%	91,69	90,89	93,49	92,71
29/04/2024	481.798	1,26%	91,36	91,36	94,45	92,36
26/04/2024	458.936	0,40%	99,73	90,82	92,96	91,21
25/04/2024	375.894	0,15%	99,73	89,69	92,58	90,85
24/04/2024	1.248.950	-9,49%	99,73	87,50	99,9994	90,76
23/04/2024	418.921	0,58%	99,73	99,73	101,24	100,28
22/04/2024	231.256	-0,30%	99,82	98,78	100,70	99,70
19/04/2024	261.573	1,64%	97,81	97,81	100,14	100,00
18/04/2024	434.260	2,33%	98,44	95,52	99,85	98,39
17/04/2024	171.943	-2,15%	98,44	95,14	99,1223	96,15
16/04/2024	179.025	0,75%	96,44	95,36	99,10	98,26
15/04/2024	137.434	-2,32%	100,49	96,63	100,63	97,53
12/04/2024	162.690	-2,35%	104,95	99,37	102,26	99,85
11/04/2024	215.753	-2,17%	104,95	101,6587	104,20	102,25
10/04/2024	209.090	-3,85%	105,17	103,01	105,85	104,52
09/04/2024	174.859	3,04%	106,50	106,41	108,71	108,71
08/04/2024	189.912	-0,48%	106,50	104,79	107,40	105,50
05/04/2024	219.555	-1,66%	107,22	104,85	108,65	106,01
04/04/2024	174.501	-0,98%	110,32	107,575	110,57	107,80
03/04/2024	79.580	-1,67%	110,48	108,77	111,12	108,87
02/04/2024	149.771	-3,55%	113,45	109,05	113,865	110,72
01/04/2024	119.604	-0,39%	115,64	113,89	115,52	114,79
28/03/2024	169.497	0,26%	115,64	114,62	116,08	115,24
27/03/2024	106.970	1,82%	113,26	113,26	115,03	114,94
26/03/2024	105.003	-1,02%	115,15	112,76	115,07	112,89
25/03/2024	122.509	1,36%	113,26	112,74	115,30	114,05
22/03/2024	134.368	-2,92%	115,90	112,365	115,55	112,52
21/03/2024	158.827	0,35%	114,54	115,2923	117,90	115,90
20/03/2024	219.256	0,27%	114,54	114,645	116,60	115,50
19/03/2024	142.403	0,83%	116,28	113,91	115,675	115,19
18/03/2024	113.514	-2,28%	116,28	114,14	116,95	114,24
15/03/2024	251.713	-0,15%	116,28	116,28	118,64	116,91
14/03/2024	95.941	-2,12%	119,21	116,15	119,21	117,09
13/03/2024	94.198	0,16%	123,90	119,00	120,76	119,62
12/03/2024	94.298	-1,27%	123,90	118,44	121,123	119,43
11/03/2024	166.683	-2,73%	122,53	119,88	124,67	120,96
08/03/2024	89.517	1,87%	122,53	122,699	125,86	124,36
07/03/2024	104.028	0,63%	122,53	121,98	123,175	122,08
06/03/2024	117.981	-0,11%	122,13	120,81	122,51	121,32
05/03/2024	91.470	-1,40%	122,96	121,265	124,33	121,45
04/03/2024	64.186	-0,97%	124,48	123,15	125,34	123,17
01/03/2024	66.822	-0,50%	125,06	122,57	125,43	124,37
29/02/2024	123.333	-0,62%	125,06	123,902	127,595	125,00
28/02/2024	105.463	-0,40%	125,06	125,455	127,83	125,78