HerbaLife Ltd (HLF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
911.523 |
3,35%
|
11,34
|
11,22
|
11,85
|
11,73
|
| 16/07/2024 |
599.863 |
0,80%
|
11,32
|
11,17
|
11,76
|
11,35
|
| 15/07/2024 |
556.645 |
4,36%
|
10,87
|
10,83
|
11,425
|
11,26
|
| 12/07/2024 |
365.432 |
1,89%
|
10,77
|
10,55
|
11,05
|
10,79
|
| 11/07/2024 |
461.908 |
6,86%
|
10,12
|
10,12
|
10,61
|
10,59
|
| 10/07/2024 |
444.022 |
1,64%
|
9,76
|
9,59
|
9,99
|
9,91
|
| 09/07/2024 |
542.365 |
-8,96%
|
10,65
|
9,75
|
10,65
|
9,75
|
| 08/07/2024 |
436.031 |
-4,55%
|
11,28
|
10,705
|
11,29
|
10,71
|
| 05/07/2024 |
428.034 |
-1,23%
|
11,32
|
11,02
|
11,32
|
11,22
|
| 04/07/2024 |
293.795 |
0,00%
|
11,22
|
11,20
|
11,66
|
11,36
|
| 03/07/2024 |
293.795 |
1,88%
|
11,22
|
11,20
|
11,66
|
11,36
|
| 02/07/2024 |
675.111 |
7,83%
|
10,36
|
10,32
|
11,23
|
11,15
|
| 01/07/2024 |
707.503 |
-0,48%
|
10,36
|
10,11
|
10,46
|
10,34
|
| 28/06/2024 |
1.066.190 |
-1,80%
|
10,65
|
10,265
|
10,67
|
10,39
|
| 27/06/2024 |
388.249 |
-0,47%
|
10,62
|
10,46
|
10,65
|
10,58
|
| 26/06/2024 |
411.384 |
-2,03%
|
10,78
|
10,62
|
10,93
|
10,63
|
| 25/06/2024 |
306.418 |
-2,95%
|
11,18
|
10,84
|
11,18
|
10,85
|
| 24/06/2024 |
578.580 |
0,00%
|
11,20
|
11,04
|
11,305
|
11,18
|
| 21/06/2024 |
689.210 |
-1,50%
|
11,30
|
11,145
|
11,49
|
11,18
|
| 20/06/2024 |
451.478 |
-0,96%
|
11,35
|
11,285
|
11,93
|
11,35
|
| 19/06/2024 |
355.608 |
0,00%
|
11,22
|
11,20
|
11,63
|
11,46
|
| 18/06/2024 |
355.608 |
4,47%
|
11,22
|
11,20
|
11,63
|
11,46
|
| 17/06/2024 |
532.996 |
2,01%
|
10,925
|
10,82
|
11,20
|
11,19
|
| 14/06/2024 |
1.210.026 |
-2,23%
|
11,38
|
10,90
|
11,20
|
10,97
|
| 13/06/2024 |
1.350.074 |
-0,97%
|
11,38
|
11,135
|
11,51
|
11,22
|
| 12/06/2024 |
677.143 |
-3,16%
|
11,89
|
11,3201
|
11,95
|
11,33
|
| 11/06/2024 |
511.205 |
2,27%
|
11,29
|
11,27
|
11,7298
|
11,70
|
| 10/06/2024 |
495.445 |
1,87%
|
11,24
|
10,9457
|
11,525
|
11,44
|
| 07/06/2024 |
564.467 |
-1,75%
|
11,24
|
11,12
|
11,54
|
11,23
|
| 06/06/2024 |
602.569 |
2,31%
|
11,24
|
11,05
|
11,465
|
11,50
|
| 05/06/2024 |
835.479 |
3,48%
|
10,86
|
10,66
|
11,265
|
11,2374
|
| 04/06/2024 |
964.468 |
4,52%
|
10,42
|
10,31
|
10,86
|
10,86
|
| 03/06/2024 |
1.203.107 |
0,87%
|
10,42
|
10,06
|
10,43
|
10,39
|
| 31/05/2024 |
667.048 |
1,08%
|
10,25
|
9,985
|
10,40
|
10,30
|
| 30/05/2024 |
630.352 |
-0,59%
|
10,25
|
10,185
|
10,59
|
10,19
|
| 29/05/2024 |
1.493.215 |
-5,27%
|
10,51
|
10,225
|
10,665
|
10,25
|
| 28/05/2024 |
523.389 |
0,65%
|
10,83
|
10,72
|
11,02
|
10,82
|
| 27/05/2024 |
335.362 |
0,00%
|
10,93
|
10,75
|
11,16
|
10,75
|
| 24/05/2024 |
335.362 |
-4,70%
|
10,93
|
10,75
|
11,16
|
10,75
|
| 23/05/2024 |
1.559.598 |
-3,72%
|
11,09
|
10,74
|
11,40
|
10,86
|
| 22/05/2024 |
1.173.406 |
0,45%
|
11,09
|
11,01
|
11,495
|
11,28
|
| 21/05/2024 |
1.068.807 |
3,03%
|
10,85
|
10,83
|
11,28
|
11,23
|
| 20/05/2024 |
1.347.402 |
0,09%
|
10,915
|
10,715
|
11,02
|
10,90
|
| 17/05/2024 |
570.932 |
-1,72%
|
11,18
|
10,72
|
11,24
|
10,89
|
| 16/05/2024 |
399.107 |
-1,25%
|
11,18
|
11,0101
|
11,4231
|
11,07
|
| 15/05/2024 |
631.716 |
-0,53%
|
11,375
|
11,01
|
11,3701
|
11,21
|
| 14/05/2024 |
1.426.802 |
3,68%
|
11,06
|
10,89
|
11,365
|
11,27
|
| 13/05/2024 |
1.233.723 |
2,26%
|
10,75
|
10,795
|
11,66
|
10,87
|
| 10/05/2024 |
616.725 |
0,47%
|
10,615
|
10,56
|
10,855
|
10,63
|
| 09/05/2024 |
809.001 |
2,62%
|
10,46
|
10,24
|
10,715
|
10,58
|
| 08/05/2024 |
1.961.812 |
2,49%
|
9,94
|
9,8228
|
10,33
|
10,31
|
| 07/05/2024 |
617.173 |
3,70%
|
9,63
|
9,63
|
10,07
|
10,08
|
| 06/05/2024 |
1.037.596 |
1,46%
|
9,73
|
9,515
|
10,07
|
9,72
|
| 03/05/2024 |
1.930.051 |
2,13%
|
9,74
|
9,165
|
9,84
|
9,58
|
| 02/05/2024 |
2.525.097 |
8,18%
|
9,62
|
9,15
|
10,17
|
9,39
|
| 01/05/2024 |
888.807 |
0,35%
|
8,56
|
8,50
|
8,905
|
8,68
|
| 30/04/2024 |
544.999 |
-2,60%
|
8,785
|
8,63
|
8,93
|
8,649
|
| 29/04/2024 |
748.963 |
0,80%
|
8,895
|
8,71
|
9,11
|
8,88
|
| 26/04/2024 |
383.716 |
-0,79%
|
8,75
|
8,70
|
9,09
|
8,81
|
| 25/04/2024 |
444.537 |
-3,48%
|
9,13
|
8,76
|
9,16
|
8,88
|
| 24/04/2024 |
405.816 |
-0,43%
|
9,11
|
9,00
|
9,265
|
9,20
|
| 23/04/2024 |
509.054 |
1,76%
|
9,06
|
9,09
|
9,405
|
9,25
|
| 22/04/2024 |
819.044 |
2,83%
|
8,905
|
8,865
|
9,22
|
9,09
|
| 19/04/2024 |
635.244 |
2,91%
|
8,60
|
8,5687
|
8,925
|
8,84
|
| 18/04/2024 |
506.328 |
4,37%
|
8,34
|
8,26
|
8,70
|
8,59
|
| 17/04/2024 |
452.923 |
0,24%
|
8,34
|
8,205
|
8,405
|
8,23
|
| 16/04/2024 |
541.306 |
-1,08%
|
8,24
|
8,005
|
8,26
|
8,21
|
| 15/04/2024 |
488.440 |
2,47%
|
8,28
|
8,1003
|
8,43
|
8,30
|
| 12/04/2024 |
551.003 |
-2,41%
|
8,28
|
8,025
|
8,31
|
8,10
|
| 11/04/2024 |
790.489 |
-3,49%
|
8,51
|
8,285
|
8,805
|
8,30
|
| 10/04/2024 |
1.387.813 |
-2,83%
|
8,04
|
8,165
|
8,615
|
8,60
|
| 09/04/2024 |
1.048.241 |
9,39%
|
8,04
|
7,9629
|
8,85
|
8,85
|
| 08/04/2024 |
992.857 |
2,93%
|
7,91
|
7,885
|
8,27
|
8,09
|
| 05/04/2024 |
2.434.423 |
2,75%
|
7,58
|
7,133
|
7,935
|
7,86
|
| 04/04/2024 |
4.152.147 |
-6,02%
|
8,24
|
7,465
|
8,51
|
7,65
|
| 03/04/2024 |
2.351.707 |
0,00%
|
8,24
|
8,005
|
8,57
|
8,35
|
| 02/04/2024 |
1.917.754 |
-8,34%
|
9,06
|
8,175
|
9,09
|
8,35
|
| 01/04/2024 |
1.047.274 |
-9,35%
|
10,16
|
9,10
|
10,34
|
9,11
|
| 28/03/2024 |
720.901 |
6,13%
|
9,75
|
9,715
|
10,25
|
10,05
|
| 27/03/2024 |
497.276 |
1,94%
|
9,41
|
9,325
|
9,5302
|
9,47
|
| 26/03/2024 |
356.956 |
-0,43%
|
9,41
|
9,255
|
9,5368
|
9,29
|
| 25/03/2024 |
706.593 |
2,98%
|
9,175
|
9,28
|
9,67
|
9,33
|
| 22/03/2024 |
550.027 |
-0,55%
|
9,15
|
9,00
|
9,53
|
9,06
|
| 21/03/2024 |
814.504 |
2,36%
|
8,73
|
8,71
|
9,21
|
9,11
|
| 20/03/2024 |
770.677 |
2,30%
|
8,935
|
8,64
|
9,28
|
8,90
|
| 19/03/2024 |
555.601 |
-3,12%
|
8,915
|
8,695
|
9,19
|
8,70
|
| 18/03/2024 |
636.814 |
0,22%
|
8,99
|
8,79
|
9,39
|
8,98
|
| 15/03/2024 |
501.841 |
-0,67%
|
8,935
|
8,795
|
9,25
|
8,96
|
| 14/03/2024 |
1.093.783 |
-3,53%
|
9,15
|
8,84
|
9,35
|
9,02
|
| 13/03/2024 |
513.947 |
5,06%
|
9,15
|
9,07
|
9,63
|
9,35
|
| 12/03/2024 |
482.493 |
-7,39%
|
9,08
|
8,82
|
9,6499
|
8,90
|
| 11/03/2024 |
889.794 |
4,46%
|
9,08
|
9,09
|
9,805
|
9,61
|
| 08/03/2024 |
655.585 |
6,73%
|
8,76
|
8,6903
|
9,23
|
9,20
|
| 07/03/2024 |
439.206 |
3,73%
|
8,315
|
8,21
|
8,6799
|
8,62
|
| 06/03/2024 |
638.104 |
-1,54%
|
8,495
|
8,21
|
8,5337
|
8,31
|
| 05/03/2024 |
649.182 |
0,36%
|
8,42
|
8,28
|
8,57
|
8,44
|
| 04/03/2024 |
583.159 |
-3,89%
|
8,70
|
8,38
|
8,7532
|
8,41
|
| 01/03/2024 |
802.136 |
-0,91%
|
8,765
|
8,585
|
9,0299
|
8,75
|
| 29/02/2024 |
565.175 |
1,61%
|
8,765
|
8,785
|
9,0299
|
8,83
|
| 28/02/2024 |
385.406 |
-0,80%
|
8,85
|
8,65
|
8,795
|
8,69
|
Por favor leia o