Helen of Troy Ltd (HELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	105.408	1,91%	124,49	124,9006	126,775	126,28
26-02-2024	75.945	-1,32%	124,45	123,63	126,76	123,91
23-02-2024	69.396	-0,36%	125,94	124,99	126,87	125,57
22-02-2024	98.507	1,56%	123,47	123,47	126,635	126,02
21-02-2024	129.652	1,03%	122,65	121,97	124,22	124,09
20-02-2024	113.506	0,61%	120,11	120,11	122,99	122,82
19-02-2024	95.977	-2,15%	122,00	121,50	123,77	122,07
16-02-2024	95.977	-2,15%	122,00	121,50	123,77	122,07
15-02-2024	137.515	2,91%	122,00	122,00	125,77	124,75
14-02-2024	87.028	2,04%	120,86	118,71	121,639	121,22
13-02-2024	157.610	-2,99%	116,77	115,72	120,38	118,80
12-02-2024	191.324	5,10%	114,82	117,57	123,00	122,46
09-02-2024	81.484	0,29%	114,82	114,64	116,70	116,52
08-02-2024	97.305	2,37%	114,82	113,32	116,30	116,18
07-02-2024	89.057	-1,30%	114,82	113,13	114,83	113,49
06-02-2024	69.255	2,68%	111,89	111,89	114,98	114,98
05-02-2024	221.762	-4,16%	113,28	110,9235	115,23	111,98
02-02-2024	94.270	1,26%	113,28	113,145	118,52	116,84
01-02-2024	162.636	0,78%	115,08	113,96	117,15	115,39
31-01-2024	179.126	-2,55%	117,26	114,48	117,65	114,50
30-01-2024	146.613	-2,73%	119,76	117,13	119,435	117,50
29-01-2024	161.764	-2,14%	120,26	118,66	123,035	120,80
26-01-2024	139.667	1,92%	120,26	120,75	124,73	123,44
25-01-2024	99.386	2,31%	120,26	119,00	121,32	121,11
24-01-2024	151.103	-2,35%	118,48	117,8201	121,15	118,38
23-01-2024	117.899	0,04%	118,48	120,35	122,9247	121,23
22-01-2024	112.832	2,80%	118,48	118,26	122,49	121,18
19-01-2024	157.698	1,70%	116,82	114,27	117,97	117,88
18-01-2024	152.040	0,93%	115,83	112,47	115,97	115,91
17-01-2024	178.156	-2,18%	126,14	114,21	117,17	114,84
16-01-2024	210.796	-3,32%	126,14	115,68	119,74	117,40
15-01-2024	128.720	-2,34%	126,14	120,81	126,35	121,43
12-01-2024	128.720	-2,34%	126,14	120,81	126,35	121,43
11-01-2024	149.284	-0,25%	119,00	122,43	125,75	124,34
10-01-2024	174.462	-0,49%	119,00	123,6875	126,92	124,65
09-01-2024	198.953	3,38%	119,00	119,57	125,69	125,26
08-01-2024	404.020	4,45%	119,00	116,00	122,19	121,14
05-01-2024	253.058	-0,51%	115,11	115,39	117,66	115,98
04-01-2024	159.141	0,78%	115,11	114,3001	116,84	116,57
03-01-2024	158.048	-5,24%	119,81	115,38	119,49	115,67
02-01-2024	150.842	1,04%	119,81	119,81	123,6199	122,07
29-12-2023	124.046	-1,22%	122,26	120,635	123,24	120,81
28-12-2023	97.887	-0,03%	122,90	121,57	123,46	122,30
27-12-2023	131.067	0,04%	122,90	121,38	123,54	122,33
26-12-2023	79.442	0,82%	121,30	120,78	122,66	122,28
22-12-2023	122.617	0,51%	118,51	120,53	122,44	121,29
21-12-2023	137.848	3,03%	118,51	117,90	120,83	120,68
20-12-2023	147.828	-2,02%	119,55	116,71	120,50	117,13
19-12-2023	212.368	2,62%	117,69	116,965	119,69	119,55
18-12-2023	144.650	-0,85%	123,85	115,77	117,8858	116,50
15-12-2023	437.570	-5,16%	123,85	117,01	124,36	117,50
14-12-2023	414.270	6,77%	118,49	118,49	127,19	123,89
13-12-2023	220.712	4,46%	110,86	108,08	116,16	116,04
12-12-2023	109.114	0,31%	110,38	109,845	111,49	111,09
11-12-2023	137.867	0,75%	110,38	109,65	111,11	110,75
08-12-2023	70.053	-0,43%	110,38	109,075	111,485	109,93
07-12-2023	138.805	-0,32%	110,83	109,64	111,68	110,40
06-12-2023	200.070	4,09%	107,82	107,6385	112,30	110,75
05-12-2023	191.351	-3,81%	109,61	106,42	109,76	106,395
04-12-2023	378.849	0,25%	105,03	108,08	111,27	110,61
01-12-2023	182.768	5,05%	105,03	104,90	110,50	110,33
30-11-2023	137.937	0,80%	105,00	103,075	105,31	105,03
29-11-2023	107.858	0,35%	105,00	103,795	105,45	104,20
28-11-2023	111.692	-0,88%	104,57	103,55	104,76	103,84
27-11-2023	98.617	0,04%	103,99	103,135	104,88	104,76
24-11-2023	46.577	1,22%	102,50	102,76	104,95	104,72
23-11-2023	74.952	0,45%	104,25	102,76	105,00	103,46
22-11-2023	72.487	0,45%	104,25	102,76	105,00	103,46
21-11-2023	171.523	-1,41%	104,12	102,22	104,12	103,00
20-11-2023	181.153	1,59%	102,88	100,844	104,495	104,47
17-11-2023	140.841	0,83%	102,91	102,43	104,105	102,84
16-11-2023	117.752	-2,03%	103,11	101,71	103,95	101,99
15-11-2023	134.371	0,83%	103,11	103,10	106,05	104,10
14-11-2023	202.082	6,09%	97,99	97,23	105,28	103,24
13-11-2023	102.143	-1,62%	97,99	97,25	98,69	97,31
10-11-2023	117.953	1,92%	98,21	96,45	99,475	98,91
09-11-2023	177.984	-3,68%	101,39	96,07	102,185	97,05
08-11-2023	84.136	-0,20%	101,39	100,77	102,185	100,76
07-11-2023	118.641	-0,04%	100,85	100,50	101,52	100,96
06-11-2023	169.443	-1,61%	102,59	99,89	102,99	101,00
03-11-2023	145.246	1,86%	97,93	102,15	104,455	102,65
02-11-2023	237.789	4,30%	97,93	97,64	101,21	100,78
01-11-2023	329.411	-1,72%	96,85	92,65	97,88	96,63
31-10-2023	156.615	1,37%	96,85	96,54	98,525	98,32
30-10-2023	187.337	0,43%	97,73	95,07	98,04	96,99
27-10-2023	68.795	-1,33%	98,35	97,03	99,2147	97,44
26-10-2023	176.520	0,84%	100,08	96,70	99,25	98,75
25-10-2023	297.205	-3,21%	100,08	97,79	100,45	97,93
24-10-2023	151.797	-1,29%	102,95	101,18	103,7397	101,18
23-10-2023	221.500	-0,89%	102,95	102,46	105,00	102,50
20-10-2023	225.396	-0,61%	104,44	103,29	105,46	103,42
19-10-2023	231.054	-0,52%	107,02	103,86	105,46	104,05
18-10-2023	338.816	-3,88%	107,02	103,8555	107,535	104,59
17-10-2023	303.496	-0,08%	113,00	108,53	112,00	108,81
16-10-2023	323.230	-2,82%	113,00	108,78	113,55	108,90
13-10-2023	194.622	1,10%	111,29	110,50	112,36	112,06
12-10-2023	140.245	0,15%	110,40	108,685	111,07	110,84
11-10-2023	197.047	-0,88%	111,78	109,7501	112,3081	110,68
10-10-2023	232.844	3,36%	107,44	108,15	112,40	111,66
09-10-2023	153.508	-0,42%	105,68	106,31	108,885	108,03