HerbaLife Ltd (HLF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
931.389 |
-1,63%
|
15,46
|
14,90
|
15,74
|
15,06
|
| 04/11/2026 |
1.576.677 |
6,47%
|
14,38
|
14,38
|
15,53
|
15,31
|
| 03/11/2026 |
1.581.596 |
8,28%
|
14,07
|
13,61
|
15,045
|
14,38
|
| 02/11/2026 |
797.077 |
2,61%
|
12,82
|
12,82
|
13,52
|
13,28
|
| 30/10/2026 |
637.409 |
0,79%
|
12,99
|
12,83
|
13,2062
|
13,05
|
| 29/10/2026 |
764.220 |
-3,36%
|
13,425
|
12,925
|
13,665
|
12,93
|
| 28/10/2026 |
660.634 |
-0,85%
|
13,48
|
13,32
|
13,73
|
13,38
|
| 27/10/2026 |
503.602 |
1,81%
|
14,33
|
13,26
|
14,33
|
13,47
|
| 26/10/2026 |
600.755 |
-0,71%
|
13,4402
|
13,11
|
13,665
|
13,28
|
| 23/10/2026 |
566.313 |
-2,61%
|
13,89
|
13,21
|
13,89
|
13,39
|
| 22/10/2026 |
629.132 |
0,51%
|
13,54
|
13,54
|
14,045
|
13,78
|
| 21/10/2026 |
726.978 |
-0,55%
|
13,63
|
13,54
|
13,85
|
13,71
|
| 20/10/2026 |
524.155 |
-0,58%
|
13,79
|
13,66
|
14,23
|
13,77
|
| 19/10/2026 |
892.920 |
-4,93%
|
14,53
|
13,695
|
14,5799
|
13,88
|
| 16/10/2026 |
469.207 |
0,24%
|
14,56
|
14,464
|
14,88
|
14,60
|
| 15/10/2026 |
571.004 |
2,75%
|
14,11
|
13,91
|
14,7095
|
14,57
|
| 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
|
