Helen of Troy Ltd (HELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	269.894	-1,49%	98,46	96,06	98,46	97,15
18/05/2023	219.762	0,89%	97,72	96,58	99,58	98,62
17/05/2023	191.995	3,35%	95,37	94,67	98,01	97,75
16/05/2023	202.610	-2,51%	96,55	94,56	96,89	94,67
15/05/2023	235.269	-0,88%	98,11	95,7213	98,16	97,11
12/05/2023	432.197	1,60%	98,23	96,12	99,04	97,97
11/05/2023	208.674	1,47%	95,03	94,0525	97,32	96,43
10/05/2023	186.909	0,47%	96,43	93,53	96,6199	95,03
09/05/2023	273.202	-1,63%	95,89	93,63	96,075	94,59
08/05/2023	484.965	-2,95%	98,68	92,075	98,7311	96,16
05/05/2023	374.004	2,60%	98,88	97,43	100,81	99,08
04/05/2023	377.466	0,10%	95,54	94,15	99,38	96,57
03/05/2023	470.116	3,06%	93,70	93,70	99,55	96,47
02/05/2023	600.270	-5,07%	98,46	92,7742	98,46	93,61
01/05/2023	477.395	-1,72%	99,96	96,84	101,625	98,61
28/04/2023	812.446	2,66%	98,10	94,00	101,93	100,34
27/04/2023	2.130.665	19,49%	87,14	86,23	111,30	97,74
26/04/2023	543.106	-1,42%	83,16	81,16	83,81	81,80
25/04/2023	455.511	-3,30%	84,90	82,51	86,17	82,98
24/04/2023	269.766	-1,82%	86,50	85,57	87,28	85,81
21/04/2023	431.371	0,05%	87,95	85,81	89,00	87,40
20/04/2023	298.128	-0,85%	88,00	85,79	88,655	87,36
19/04/2023	332.704	1,21%	86,50	85,04	88,30	88,11
18/04/2023	438.308	2,02%	85,56	84,78	87,22	87,06
17/04/2023	511.326	-3,96%	88,02	84,85	88,92	85,34
14/04/2023	344.682	0,19%	89,09	86,26	90,19	88,86
13/04/2023	310.957	1,46%	88,39	86,71	89,495	88,69
12/04/2023	191.820	-3,36%	92,12	87,28	93,245	87,41
11/04/2023	337.647	1,66%	89,91	89,45	90,945	90,45
10/04/2023	248.860	-0,58%	88,43	86,72	89,51	88,97
06/04/2023	204.769	-1,35%	90,76	89,14	90,94	89,49
05/04/2023	249.164	-1,99%	92,09	89,97	92,09	90,71
04/04/2023	271.156	-3,92%	96,87	91,45	96,87	92,55
03/04/2023	289.331	1,22%	95,11	93,755	96,7675	96,33
31/03/2023	465.249	1,53%	95,12	94,52	96,98	95,17
30/03/2023	232.180	2,36%	92,95	92,1525	94,57	93,74
29/03/2023	255.315	3,67%	90,00	87,68	92,175	91,58
28/03/2023	286.104	-1,53%	89,88	87,36	90,465	88,34
27/03/2023	234.716	0,74%	90,00	88,57	90,60	89,71
24/03/2023	390.151	2,13%	85,50	85,11	90,00	89,05
23/03/2023	336.576	-3,44%	90,68	86,44	91,53	87,19
22/03/2023	343.392	-2,14%	92,50	90,23	95,2799	90,30
21/03/2023	533.247	-1,78%	95,58	90,64	96,17	92,27
20/03/2023	500.171	3,50%	90,97	88,26	94,51	93,94
17/03/2023	525.198	-2,80%	92,00	90,31	93,39	90,76
16/03/2023	348.610	-4,51%	96,50	93,305	98,69	93,37
15/03/2023	388.170	1,16%	93,45	92,66	97,79	97,78
14/03/2023	546.955	-3,95%	101,45	93,65	102,14	96,66
13/03/2023	288.218	-1,54%	97,00	96,36	103,27	100,63
10/03/2023	372.465	-1,85%	103,00	100,82	103,99	102,20
09/03/2023	928.337	-8,99%	108,06	97,7055	109,00	104,13
08/03/2023	113.344	0,29%	114,11	112,00	114,615	114,42
07/03/2023	324.884	-0,14%	114,24	113,48	116,14	114,09
06/03/2023	146.976	-0,78%	116,00	113,34	116,00	114,245
03/03/2023	166.127	2,84%	112,62	112,02	115,69	115,14
02/03/2023	118.024	1,00%	109,73	109,73	112,76	111,96
01/03/2023	157.018	-1,63%	112,10	108,70	113,27	110,85
28/02/2023	193.516	0,93%	110,85	110,85	114,58	112,69
27/02/2023	169.015	1,02%	111,29	110,67	113,57	111,65
24/02/2023	187.556	-2,07%	110,06	107,68	110,90	110,52
23/02/2023	125.325	1,06%	112,66	110,324	113,47	112,86
22/02/2023	126.628	2,13%	109,27	108,00	111,85	111,68
21/02/2023	348.027	-6,31%	112,94	108,565	114,57	109,35
20/02/2023	229.796	1,70%	114,53	112,50	116,8199	116,72
17/02/2023	229.796	1,70%	114,53	112,50	116,8199	116,72
16/02/2023	230.911	-0,29%	112,86	112,45	115,36	114,77
15/02/2023	248.807	3,85%	109,56	109,56	115,24	115,10
14/02/2023	266.353	2,12%	106,95	106,22	112,42	110,83
13/02/2023	286.621	4,98%	103,52	103,182	108,53	108,53
10/02/2023	440.632	-2,20%	105,25	102,57	106,05	103,38
09/02/2023	262.341	-4,35%	111,33	105,50	111,53	105,70
08/02/2023	168.071	-1,64%	111,77	110,32	114,13	110,51
07/02/2023	525.009	-5,52%	118,90	111,69	118,90	112,35
06/02/2023	148.935	-0,72%	117,88	117,38	119,39	118,91
03/02/2023	252.898	-3,58%	120,16	118,005	122,07	119,77
02/02/2023	462.804	8,08%	116,66	115,97	125,99	124,21
01/02/2023	278.531	1,60%	112,60	110,21	115,74	114,92
31/01/2023	248.897	3,51%	109,28	109,28	113,55	113,11
30/01/2023	174.432	-1,41%	109,35	108,09	110,92	109,28
27/01/2023	128.092	2,03%	108,47	108,47	111,85	110,84
26/01/2023	163.398	-1,20%	111,69	107,57	112,31	108,64
25/01/2023	228.430	-0,97%	107,66	107,128	111,255	109,96
24/01/2023	154.603	-0,91%	111,83	109,94	112,80	111,04
23/01/2023	288.646	4,82%	106,27	106,19	112,51	112,06
20/01/2023	270.849	3,13%	104,67	100,59	107,68	106,91
19/01/2023	283.762	-1,05%	103,05	102,47	105,2349	103,67
18/01/2023	438.476	-9,80%	116,08	104,5401	116,45	104,77
17/01/2023	276.845	3,57%	112,70	111,165	116,76	116,15
16/01/2023	216.119	1,11%	110,13	109,01	113,005	112,15
13/01/2023	216.119	1,11%	110,13	109,01	113,005	112,15
12/01/2023	225.857	-0,32%	112,67	109,665	112,67	110,92
11/01/2023	312.834	-0,20%	111,86	110,4325	113,23	111,28
10/01/2023	486.066	-4,46%	114,42	108,95	117,11	111,50
09/01/2023	346.487	5,09%	112,05	111,55	118,06	116,70
06/01/2023	451.564	0,07%	113,36	107,615	114,00	111,045
05/01/2023	670.126	-1,43%	110,00	104,44	111,66	110,97
04/01/2023	438.292	1,63%	111,47	111,43	116,40	112,58
03/01/2023	351.721	-0,12%	112,32	105,72	113,65	110,78
02/01/2023	178.032	-0,54%	110,00	109,201	111,55	110,91
30/12/2022	178.032	-0,54%	110,00	109,201	111,55	110,91