Helen of Troy Ltd (HELE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	300.518	4,25%	108,47	108,47	112,98	111,51
28/12/2022	333.556	-1,65%	109,21	106,87	110,44	106,96
27/12/2022	270.104	4,88%	104,74	103,01	109,63	108,75
23/12/2022	90.703	0,47%	102,50	99,13	103,19	103,02
22/12/2022	638.502	5,44%	98,73	96,8294	102,665	102,54
21/12/2022	188.511	2,42%	95,22	95,22	97,30	97,25
20/12/2022	143.148	0,49%	93,22	91,81	96,0125	94,95
19/12/2022	215.189	-3,48%	97,85	93,81	98,00	94,49
16/12/2022	685.487	2,64%	93,90	93,71	99,05	97,90
15/12/2022	206.786	-3,37%	97,03	95,0432	97,36	95,38
14/12/2022	204.455	0,72%	98,00	97,75	101,00	98,71
13/12/2022	263.136	-0,77%	101,51	97,81	106,022	98,00
12/12/2022	120.496	0,14%	98,62	97,73	100,00	98,76
09/12/2022	237.656	-1,23%	98,98	98,48	101,70	98,62
08/12/2022	142.155	-0,48%	100,99	99,2448	102,40	99,85
07/12/2022	99.412	1,51%	98,67	98,32	100,85	100,33
06/12/2022	411.246	-2,73%	101,26	98,01	101,30	98,84
05/12/2022	803.194	-1,59%	102,67	100,0475	102,785	101,58
02/12/2022	817.895	1,93%	99,00	99,90	103,6157	103,22
01/12/2022	999.947	2,77%	99,00	98,88	101,77	101,27
30/11/2022	1.177.705	2,53%	93,88	95,43	98,74	98,54
29/11/2022	1.083.150	2,63%	93,88	92,20	96,31	96,11
28/11/2022	746.606	-0,18%	93,88	91,395	93,96	93,61
25/11/2022	173.375	-0,56%	93,88	93,14	95,13	93,78
24/11/2022	520.865	1,23%	94,50	91,75	94,49	94,31
23/11/2022	520.865	1,23%	94,50	91,75	94,49	94,31
22/11/2022	686.491	0,62%	94,50	91,40	93,51	93,16
21/11/2022	2.091.195	-2,44%	94,50	88,175	93,23	92,59
18/11/2022	1.673.269	-6,59%	103,68	94,24	104,38	94,91
17/11/2022	969.685	2,20%	98,00	97,62	102,575	101,60
16/11/2022	1.263.446	-3,58%	100,90	97,18	101,40	99,41
15/11/2022	1.624.984	6,28%	99,80	98,99	105,55	103,13
14/11/2022	109.341	-3,72%	100,10	96,30	99,44	97,04
11/11/2022	261.212	5,21%	96,17	94,78	101,50	100,79
10/11/2022	213.712	13,64%	89,75	88,81	95,82	95,80
09/11/2022	184.622	-4,83%	89,75	84,00	88,25	84,32
08/11/2022	286.810	-1,85%	89,75	87,44	93,25	88,60
07/11/2022	343.098	1,77%	88,44	86,07	90,16	90,12
04/11/2022	305.149	-0,46%	90,73	86,58	90,73	88,54
03/11/2022	281.517	-1,57%	96,16	86,52	89,74	88,95
02/11/2022	153.585	-5,23%	96,16	90,35	95,61	90,37
01/11/2022	107.779	0,78%	96,16	94,05	96,28	95,36
31/10/2022	141.124	-0,43%	92,04	92,38	94,82	94,62
28/10/2022	130.143	3,12%	92,04	90,96	95,44	95,00
27/10/2022	116.144	-1,30%	91,30	91,96	94,73	92,13
26/10/2022	288.746	2,57%	91,30	88,34	93,53	93,34
25/10/2022	294.788	5,36%	87,67	86,46	91,10	91,00
24/10/2022	507.467	-3,00%	87,67	82,9367	88,8039	86,37
21/10/2022	187.986	0,65%	87,67	85,82	89,665	89,00
20/10/2022	228.646	-5,86%	99,02	88,2603	95,07	88,395
19/10/2022	269.222	-6,12%	99,02	93,58	99,46	93,90
18/10/2022	157.513	0,86%	96,40	99,35	102,63	99,94
17/10/2022	107.889	4,16%	96,40	97,22	99,30	99,09
14/10/2022	147.095	-3,22%	99,18	94,3353	99,05	95,13
13/10/2022	230.513	0,29%	100,50	92,95	99,95	98,29
12/10/2022	161.383	-2,48%	100,50	97,19	100,6876	98,01
11/10/2022	248.523	-0,15%	101,34	99,16	103,50	100,50
10/10/2022	209.093	0,60%	99,00	97,51	101,50	100,65
07/10/2022	345.224	-4,22%	103,43	99,915	105,74	100,00
06/10/2022	535.444	-1,38%	110,99	99,69	110,99	104,65
05/10/2022	1.586.342	3,44%	86,60	85,02	110,63	106,11
04/10/2022	277.799	3,41%	100,00	100,00	104,24	102,58
03/10/2022	234.992	2,86%	96,44	96,44	100,88	99,20
30/09/2022	104.349	-2,90%	99,28	96,42	100,3333	96,44
29/09/2022	102.779	-2,79%	106,84	97,92	100,59	99,30
28/09/2022	145.109	0,79%	106,84	101,13	104,21	102,15
27/09/2022	93.946	-4,66%	106,84	101,10	107,30	101,35
26/09/2022	140.356	-1,96%	108,16	105,13	109,43	106,30
23/09/2022	163.761	-1,59%	109,55	107,53	109,9035	108,42
22/09/2022	127.951	0,12%	108,74	107,78	112,34	110,17
21/09/2022	75.590	0,20%	110,28	109,91	113,68	110,04
20/09/2022	156.764	-2,73%	111,21	109,77	112,52	109,82
19/09/2022	73.086	0,66%	111,21	111,08	113,94	112,90
16/09/2022	106.973	1,00%	110,44	109,315	112,38	112,16
15/09/2022	164.500	0,34%	109,50	109,50	113,54	111,05
14/09/2022	186.594	-3,49%	114,60	109,71	114,60	110,67
13/09/2022	133.920	-7,50%	119,99	114,63	120,20	114,67
12/09/2022	97.851	1,83%	122,94	122,45	125,27	123,97
09/09/2022	82.528	0,85%	121,85	121,35	124,10	122,00
08/09/2022	128.558	-0,71%	121,06	118,185	121,205	120,97
07/09/2022	171.757	-2,42%	120,73	119,00	122,46	119,01
06/09/2022	86.017	-1,26%	124,17	121,20	123,31	121,96
05/09/2022	105.220	-1,53%	126,04	122,455	127,09	123,52
02/09/2022	105.220	-1,53%	126,04	122,455	127,09	123,52
01/09/2022	117.211	1,46%	121,95	121,04	125,67	125,44
31/08/2022	96.055	-1,74%	125,98	123,202	126,61	123,63
30/08/2022	117.991	-1,35%	127,84	125,65	128,205	125,82
29/08/2022	122.845	-1,12%	126,88	127,3073	129,39	127,54
26/08/2022	88.194	-5,11%	136,34	128,82	136,085	128,98
25/08/2022	124.353	2,42%	131,65	132,715	136,88	135,92
24/08/2022	102.994	0,74%	131,65	130,42	134,575	132,63
23/08/2022	122.363	-0,78%	132,56	129,54	132,91	131,65
22/08/2022	113.317	-1,38%	132,50	131,09	133,49	132,68
19/08/2022	187.956	-2,66%	137,59	134,10	137,59	134,53
18/08/2022	78.723	0,55%	137,25	135,71	138,58	138,20
17/08/2022	87.553	-2,25%	139,25	136,545	139,43	137,44
16/08/2022	138.122	2,49%	136,60	135,47	141,105	140,53
15/08/2022	166.042	1,58%	134,77	135,00	138,73	137,11
12/08/2022	316.807	3,75%	131,26	131,21	134,98	134,98
11/08/2022	257.823	-1,47%	132,62	130,09	133,16	130,10