HerbaLife Ltd (HLF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/10/2026 |
765 279 |
-0,18%
|
13,99
|
13,99
|
14,61
|
14,19
|
| 13/10/2026 |
789 865 |
4,45%
|
13,64
|
13,61
|
14,28
|
14,21
|
| 12/10/2026 |
1 034 718 |
4,45%
|
13,04
|
13,025
|
13,79
|
13,61
|
| 09/10/2026 |
741 245 |
1,64%
|
12,92
|
12,72
|
13,08
|
13,03
|
| 08/10/2026 |
564 412 |
1,34%
|
12,64
|
12,5305
|
12,89
|
12,82
|
| 07/10/2026 |
526 113 |
0,56%
|
12,50
|
12,50
|
12,86
|
12,65
|
| 06/10/2026 |
416 075 |
0,72%
|
12,64
|
12,55
|
12,82
|
12,58
|
| 05/10/2026 |
410 186 |
-0,48%
|
12,5584
|
12,335
|
12,63
|
12,50
|
| 02/10/2026 |
388 128 |
2,28%
|
12,35
|
12,14
|
12,625
|
12,56
|
| 01/10/2026 |
479 035 |
1,24%
|
12,13
|
12,00
|
12,43
|
12,28
|
| 30/09/2026 |
368 705 |
-2,49%
|
12,45
|
12,12
|
12,46
|
12,13
|
| 29/09/2026 |
414 313 |
-1,27%
|
12,80
|
12,41
|
12,80
|
12,44
|
| 28/09/2026 |
527 263 |
0,40%
|
12,44
|
12,42
|
12,97
|
12,60
|
| 25/09/2026 |
1 446 209 |
2,79%
|
12,21
|
12,08
|
12,64
|
12,55
|
| 24/09/2026 |
484 228 |
2,04%
|
12,00
|
11,99
|
12,25
|
12,21
|
| 23/09/2026 |
583 117 |
-1,96%
|
12,15
|
11,915
|
12,175
|
11,99
|
| 22/09/2026 |
609 558 |
2,60%
|
11,84
|
11,84
|
12,36
|
12,23
|
| 21/09/2026 |
402 095 |
0,34%
|
12,00
|
11,73
|
12,05
|
11,92
|
| 18/09/2026 |
630 986 |
1,84%
|
11,7577
|
11,51
|
12,11
|
11,89
|
| 17/09/2026 |
419 303 |
-1,06%
|
11,91
|
11,65
|
12,40
|
11,69
|
| 16/09/2026 |
565 165 |
-0,80%
|
11,9725
|
11,795
|
11,99
|
11,83
|
| 15/09/2026 |
574 585 |
-1,00%
|
12,00
|
11,79
|
12,0173
|
11,93
|
| 14/09/2026 |
461 100 |
0,25%
|
11,8992
|
11,88
|
12,29
|
12,05
|
| 11/09/2026 |
496 518 |
-2,12%
|
12,48
|
11,94
|
12,5276
|
12,02
|
| 10/09/2026 |
536 792 |
-2,77%
|
12,63
|
12,07
|
12,63
|
12,28
|
| 09/09/2026 |
744 335 |
1,61%
|
12,43
|
11,985
|
12,64
|
12,63
|
| 08/09/2026 |
966 543 |
0,69%
|
12,9972
|
12,335
|
13,17
|
12,43
|
| 04/09/2026 |
431 375 |
1,73%
|
12,04
|
11,90
|
12,4814
|
12,38
|
| 03/09/2026 |
657 267 |
-0,12%
|
12,16
|
11,91
|
12,36
|
12,17
|
| 02/09/2026 |
1 512 927 |
5,95%
|
11,50
|
11,50
|
12,23
|
12,16
|
| 01/09/2026 |
1 525 661 |
4,71%
|
10,9387
|
10,9387
|
11,86
|
11,52
|
| 31/08/2026 |
2 583 447 |
-11,63%
|
11,814
|
10,505
|
11,8697
|
10,99
|
| 28/08/2026 |
358 953 |
0,93%
|
12,59
|
11,52
|
12,60
|
12,43
|
| 27/08/2026 |
405 073 |
-0,32%
|
12,36
|
12,25
|
12,555
|
12,35
|
| 26/08/2026 |
420 646 |
-4,22%
|
12,85
|
12,31
|
13,00
|
12,39
|
| 25/08/2026 |
515 464 |
2,70%
|
12,40
|
11,91
|
12,945
|
12,92
|
| 24/08/2026 |
613 757 |
-0,62%
|
12,55
|
12,53
|
12,89
|
12,58
|
| 21/08/2026 |
525 936 |
4,07%
|
12,25
|
12,09
|
12,76
|
12,65
|
| 20/08/2026 |
530 485 |
-2,21%
|
12,42
|
11,929
|
12,42
|
12,15
|
| 19/08/2026 |
547 768 |
0,81%
|
12,30
|
12,30
|
12,935
|
12,45
|
| 18/08/2026 |
674 183 |
2,92%
|
12,22
|
12,22
|
12,54
|
12,34
|
| 17/08/2026 |
667 631 |
-2,76%
|
12,2422
|
11,83
|
12,2422
|
11,99
|
| 14/08/2026 |
462 123 |
1,32%
|
12,19
|
12,08
|
12,42
|
12,33
|
| 13/08/2026 |
578 068 |
4,11%
|
11,80
|
11,745
|
12,235
|
12,17
|
| 12/08/2026 |
696 927 |
-0,30%
|
11,74
|
11,58
|
11,85
|
11,69
|
| 11/08/2026 |
692 083 |
2,17%
|
11,57
|
11,432
|
11,8067
|
11,74
|
| 10/08/2026 |
811 552 |
-6,72%
|
12,37
|
11,485
|
12,37
|
11,52
|
| 07/08/2026 |
1 041 200 |
7,30%
|
11,55
|
11,49
|
12,355
|
12,345
|
| 06/08/2026 |
1 979 669 |
-9,01%
|
12,00
|
11,30
|
12,80
|
11,51
|
| 05/08/2026 |
871 141 |
-2,07%
|
12,98
|
12,38
|
12,98
|
12,60
|
| 04/08/2026 |
424 594 |
0,47%
|
12,73
|
12,575
|
12,985
|
12,80
|
| 03/08/2026 |
527 667 |
2,50%
|
12,73
|
12,54
|
12,85
|
12,73
|
| 31/07/2026 |
400 710 |
-0,16%
|
12,40
|
12,14
|
12,45
|
12,42
|
| 30/07/2026 |
394 449 |
-0,44%
|
12,51
|
12,22
|
12,6081
|
12,44
|
| 29/07/2026 |
367 075 |
-0,60%
|
12,6593
|
12,17
|
12,6593
|
12,51
|
| 28/07/2026 |
389 252 |
3,08%
|
12,34
|
12,265
|
12,6399
|
12,54
|
| 27/07/2026 |
552 850 |
2,48%
|
11,95
|
11,94
|
12,29
|
12,18
|
| 24/07/2026 |
464 155 |
0,55%
|
11,81
|
11,795
|
12,0675
|
11,89
|
| 23/07/2026 |
682 572 |
-3,20%
|
12,11
|
11,62
|
12,11
|
11,80
|
| 22/07/2026 |
480 569 |
1,25%
|
11,9989
|
11,98
|
12,34
|
12,19
|
| 21/07/2026 |
387 444 |
-2,00%
|
12,26
|
11,96
|
12,44
|
12,04
|
| 20/07/2026 |
615 899 |
2,21%
|
11,988
|
11,90
|
12,3223
|
12,26
|
| 17/07/2026 |
700 574 |
-3,03%
|
12,49
|
11,96
|
12,49
|
11,99
|
| 16/07/2026 |
614 502 |
-1,00%
|
12,66
|
12,26
|
12,70
|
12,37
|
| 15/07/2026 |
988 235 |
1,88%
|
12,3455
|
12,235
|
12,83
|
12,47
|
| 14/07/2026 |
2 139 658 |
-6,60%
|
13,10
|
12,185
|
13,2574
|
12,24
|
| 13/07/2026 |
535 855 |
-0,42%
|
13,28
|
12,76
|
13,28
|
13,10
|
| 10/07/2026 |
646 808 |
1,94%
|
12,95
|
12,785
|
13,28
|
13,15
|
| 09/07/2026 |
549 679 |
2,63%
|
12,61
|
12,48
|
12,985
|
12,90
|
| 08/07/2026 |
704 250 |
-4,53%
|
13,12
|
12,453
|
13,14
|
12,57
|
| 07/07/2026 |
619 017 |
2,29%
|
13,03
|
13,03
|
13,46
|
13,14
|
| 06/07/2026 |
489 052 |
-1,72%
|
13,03
|
12,61
|
13,19
|
12,87
|
| 02/07/2026 |
557 975 |
1,19%
|
13,03
|
12,825
|
13,34
|
13,11
|
| 01/07/2026 |
969 344 |
-0,95%
|
13,1499
|
12,855
|
13,31
|
12,99
|
| 30/06/2026 |
721 462 |
2,82%
|
12,71
|
12,52
|
13,20
|
13,15
|
| 29/06/2026 |
854 266 |
1,72%
|
12,60
|
12,22
|
12,80
|
12,79
|
| 26/06/2026 |
655 592 |
4,43%
|
11,80
|
11,80
|
12,5491
|
12,54
|
| 25/06/2026 |
589 126 |
-3,97%
|
12,53
|
11,8086
|
12,55
|
11,97
|
| 24/06/2026 |
695 432 |
1,43%
|
12,436
|
12,2809
|
12,6662
|
12,47
|
| 23/06/2026 |
513 991 |
1,20%
|
12,0442
|
12,0065
|
12,415
|
12,26
|
| 18/06/2026 |
502 510 |
2,37%
|
11,90
|
11,66
|
12,13
|
12,13
|
| 17/06/2026 |
641 614 |
-1,65%
|
11,90
|
11,45
|
11,9999
|
11,62
|
| 16/06/2026 |
783 580 |
-1,30%
|
12,04
|
11,675
|
12,14
|
11,82
|
| 15/06/2026 |
840 709 |
-1,16%
|
12,02
|
11,93
|
12,805
|
11,97
|
| 12/06/2026 |
778 031 |
-0,90%
|
12,19
|
11,81
|
12,46
|
12,09
|
| 11/06/2026 |
778 345 |
7,47%
|
11,48
|
11,32
|
12,20
|
12,20
|
| 10/06/2026 |
795 047 |
0,04%
|
11,3351
|
11,275
|
11,60
|
11,32
|
| 09/06/2026 |
523 186 |
-0,40%
|
11,34
|
11,18
|
11,71
|
11,30
|
| 08/06/2026 |
589 461 |
-0,53%
|
11,43
|
11,335
|
11,62
|
11,34
|
| 05/06/2026 |
877 636 |
0,13%
|
11,44
|
11,34
|
11,645
|
11,43
|
| 04/06/2026 |
686 965 |
-0,09%
|
11,77
|
11,18
|
12,36
|
11,39
|
| 03/06/2026 |
908 073 |
-4,84%
|
11,99
|
11,19
|
11,99
|
11,39
|
| 02/06/2026 |
796 701 |
0,97%
|
11,95
|
11,95
|
12,41
|
11,99
|
| 01/06/2026 |
1 200 681 |
-0,50%
|
11,9112
|
11,39
|
11,99
|
11,90
|
| 29/05/2026 |
1 010 926 |
-4,86%
|
12,4715
|
11,90
|
12,64
|
11,96
|
| 28/05/2026 |
613 330 |
2,16%
|
11,93
|
11,93
|
12,71
|
12,54
|
| 27/05/2026 |
927 180 |
1,40%
|
11,98
|
11,98
|
12,59
|
12,29
|
| 26/05/2026 |
618 373 |
-2,49%
|
12,5397
|
12,105
|
12,54
|
12,12
|
| 22/05/2026 |
380 009 |
-2,05%
|
12,69
|
12,41
|
12,94
|
12,43
|
| 21/05/2026 |
566 966 |
0,96%
|
12,20
|
12,17
|
12,70
|
12,69
|
