HerbaLife Ltd (HLF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 20/05/2026 |
773.062 |
3,37%
|
12,65
|
12,29
|
12,7517
|
12,57
|
| 19/05/2026 |
610.147 |
-3,46%
|
12,5535
|
12,105
|
12,57
|
12,16
|
| 18/05/2026 |
661.652 |
-1,87%
|
12,83
|
12,58
|
13,20
|
12,59
|
| 15/05/2026 |
460.224 |
-0,94%
|
12,89
|
12,70
|
13,11
|
12,83
|
| 14/05/2026 |
616.262 |
0,23%
|
13,01
|
13,0064
|
13,29
|
13,03
|
| 13/05/2026 |
788.364 |
-4,62%
|
13,80
|
12,87
|
13,80
|
13,00
|
| 12/05/2026 |
982.700 |
0,85%
|
13,42
|
13,25
|
13,65
|
13,63
|
| 11/05/2026 |
1.217.845 |
-5,59%
|
13,90
|
13,48
|
14,40
|
13,51
|
| 08/05/2026 |
1.047.264 |
-1,35%
|
14,70
|
14,045
|
14,71
|
14,31
|
| 07/05/2026 |
1.849.755 |
-11,95%
|
16,185
|
14,02
|
16,33
|
14,49
|
| 06/05/2026 |
504.566 |
1,29%
|
16,40
|
16,16
|
16,82
|
16,44
|
| 05/05/2026 |
682.159 |
2,78%
|
15,82
|
15,7101
|
16,29
|
16,26
|
| 04/05/2026 |
528.757 |
-2,83%
|
16,28
|
15,50
|
16,445
|
15,82
|
| 01/05/2026 |
444.989 |
-1,93%
|
16,80
|
16,175
|
16,98
|
16,28
|
| 30/04/2026 |
369.963 |
3,94%
|
15,95
|
15,87
|
16,78
|
16,60
|
| 29/04/2026 |
457.144 |
-3,91%
|
16,65
|
15,86
|
16,65
|
15,98
|
| 28/04/2026 |
624.178 |
1,03%
|
16,54
|
16,40
|
16,90
|
16,63
|
| 27/04/2026 |
28.912 |
-0,73%
|
16,64
|
16,30
|
16,64
|
16,46
|
| 24/04/2026 |
424.813 |
2,53%
|
16,10
|
16,10
|
16,645
|
16,58
|
| 23/04/2026 |
296.812 |
-1,94%
|
16,39
|
16,05
|
16,67
|
16,18
|
| 22/04/2026 |
299.834 |
0,12%
|
16,7936
|
16,445
|
16,85
|
16,50
|
| 21/04/2026 |
463.865 |
-2,95%
|
17,0089
|
16,305
|
17,135
|
16,48
|
| 20/04/2026 |
321.992 |
-0,29%
|
16,14
|
16,14
|
17,00
|
16,98
|
| 17/04/2026 |
594.465 |
5,26%
|
16,25
|
16,25
|
17,46
|
17,02
|
| 16/04/2026 |
648.968 |
-4,17%
|
16,89
|
16,17
|
16,89
|
16,17
|
| 15/04/2026 |
546.729 |
1,32%
|
16,56
|
16,56
|
17,285
|
16,89
|
| 14/04/2026 |
793.576 |
7,34%
|
15,7988
|
15,7988
|
17,09
|
16,67
|
| 13/04/2026 |
323.207 |
1,90%
|
14,89
|
14,89
|
15,55
|
15,53
|
| 10/04/2026 |
460.780 |
0,38%
|
15,135
|
15,11
|
15,78
|
15,23
|
| 09/04/2026 |
337.095 |
0,70%
|
14,9955
|
14,8247
|
15,30
|
15,17
|
| 08/04/2026 |
854.960 |
8,03%
|
14,49
|
14,28
|
15,0821
|
15,06
|
| 07/04/2026 |
589.829 |
-2,31%
|
14,3437
|
13,72
|
14,3437
|
13,94
|
| 06/04/2026 |
443.026 |
2,70%
|
13,80
|
13,80
|
14,49
|
14,27
|
| 02/04/2026 |
635.587 |
-3,48%
|
14,39
|
13,57
|
14,39
|
13,89
|
| 01/04/2026 |
484.665 |
-2,24%
|
14,72
|
14,21
|
14,88
|
14,39
|
| 31/03/2026 |
408.783 |
2,57%
|
14,60
|
14,22
|
14,80
|
14,72
|
| 30/03/2026 |
443.888 |
0,00%
|
14,41
|
14,33
|
14,80
|
14,41
|
| 27/03/2026 |
317.158 |
-2,30%
|
14,60
|
14,2909
|
14,80
|
14,41
|
| 26/03/2026 |
549.101 |
-3,53%
|
15,50
|
14,715
|
15,50
|
14,76
|
| 25/03/2026 |
436.553 |
4,37%
|
14,85
|
14,6262
|
15,30
|
15,30
|
| 24/03/2026 |
466.212 |
-0,48%
|
14,67
|
14,435
|
14,844
|
14,66
|
| 23/03/2026 |
853.894 |
0,10%
|
14,71
|
14,69
|
15,20
|
14,73
|
| 20/03/2026 |
628.969 |
-1,34%
|
14,98
|
14,35
|
15,095
|
14,71
|
| 19/03/2026 |
617.525 |
-1,52%
|
15,00
|
14,58
|
15,20
|
14,89
|
| 18/03/2026 |
285.161 |
-2,83%
|
15,5362
|
15,095
|
15,5362
|
15,12
|
| 17/03/2026 |
315.643 |
1,70%
|
15,31
|
15,155
|
15,80
|
15,55
|
| 16/03/2026 |
452.654 |
-0,65%
|
15,39
|
15,21
|
15,85
|
15,29
|
| 13/03/2026 |
507.874 |
1,12%
|
14,79
|
14,79
|
15,55
|
15,39
|
| 12/03/2026 |
378.475 |
-3,30%
|
15,734
|
15,14
|
15,734
|
15,22
|
| 11/03/2026 |
537.813 |
-3,97%
|
16,39
|
15,62
|
16,4588
|
15,74
|
| 10/03/2026 |
708.192 |
-1,86%
|
16,70
|
16,2423
|
16,92
|
16,39
|
| 09/03/2026 |
1.717.153 |
7,98%
|
15,18
|
14,41
|
16,78
|
16,70
|
| 06/03/2026 |
719.859 |
-4,33%
|
16,10
|
15,395
|
16,24
|
15,47
|
| 05/03/2026 |
988.584 |
-6,13%
|
17,3026
|
15,97
|
17,3026
|
16,18
|
| 04/03/2026 |
694.755 |
-2,93%
|
17,73
|
17,215
|
17,80
|
17,22
|
| 03/03/2026 |
814.560 |
-8,21%
|
18,88
|
17,66
|
18,88
|
17,74
|
| 02/03/2026 |
777.085 |
-1,43%
|
19,52
|
18,63
|
19,52
|
19,24
|
| 27/02/2026 |
709.360 |
1,25%
|
19,1719
|
19,09
|
19,758
|
19,52
|
| 26/02/2026 |
509.546 |
0,10%
|
19,54
|
18,83
|
19,54
|
19,28
|
| 25/02/2026 |
571.044 |
-1,74%
|
19,80
|
19,05
|
19,80
|
19,26
|
| 24/02/2026 |
861.249 |
-0,96%
|
20,00
|
19,29
|
20,07
|
19,60
|
| 23/02/2026 |
985.325 |
-0,85%
|
20,16
|
19,20
|
20,40
|
19,79
|
| 20/02/2026 |
1.399.798 |
1,99%
|
19,3097
|
19,1115
|
19,98
|
19,96
|
| 19/02/2026 |
4.234.508 |
18,32%
|
18,6855
|
18,11
|
20,34
|
19,57
|
| 18/02/2026 |
2.207.067 |
3,76%
|
15,2387
|
15,2387
|
16,69
|
16,54
|
| 17/02/2026 |
560.061 |
0,25%
|
15,7855
|
15,71
|
16,31
|
15,94
|
| 13/02/2026 |
673.736 |
-1,12%
|
16,353
|
15,61
|
16,353
|
15,90
|
| 12/02/2026 |
549.658 |
-2,90%
|
16,68
|
16,02
|
16,68
|
16,08
|
| 11/02/2026 |
430.381 |
-0,78%
|
16,77
|
16,38
|
16,81
|
16,56
|
| 10/02/2026 |
785.856 |
0,97%
|
16,73
|
16,625
|
16,935
|
16,67
|
| 09/02/2026 |
592.907 |
-2,71%
|
16,99
|
16,11
|
16,99
|
16,51
|
