HerbaLife Ltd (HLF)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
445.997 |
1,80%
|
16,65
|
16,625
|
17,0266
|
16,97
|
| 05/02/2026 |
405.566 |
-1,36%
|
16,80
|
16,5043
|
16,8725
|
16,69
|
| 04/02/2026 |
658.469 |
-0,12%
|
17,05
|
16,74
|
17,28
|
16,92
|
| 03/02/2026 |
1.324.855 |
-2,64%
|
17,555
|
16,82
|
17,93
|
16,94
|
| 02/02/2026 |
534.826 |
0,93%
|
17,36
|
17,23
|
17,59
|
17,40
|
| 30/01/2026 |
594.221 |
1,53%
|
16,65
|
16,65
|
17,60
|
17,24
|
| 29/01/2026 |
430.121 |
2,97%
|
16,60
|
16,52
|
17,08
|
16,98
|
| 28/01/2026 |
691.984 |
-2,66%
|
17,09
|
16,40
|
17,09
|
16,49
|
| 27/01/2026 |
422.936 |
0,53%
|
16,8187
|
16,50
|
17,07
|
16,94
|
| 26/01/2026 |
442.705 |
1,26%
|
16,7269
|
16,46
|
16,94
|
16,85
|
| 23/01/2026 |
1.002.735 |
-1,77%
|
17,0445
|
16,2215
|
17,0788
|
16,64
|
| 22/01/2026 |
879.868 |
-2,31%
|
17,33
|
16,8303
|
17,67
|
16,94
|
| 21/01/2026 |
1.135.024 |
2,42%
|
16,9743
|
16,84
|
17,4299
|
17,34
|
| 20/01/2026 |
596.729 |
-0,24%
|
16,66
|
16,50
|
16,995
|
16,93
|
| 16/01/2026 |
919.252 |
1,74%
|
16,8122
|
16,3901
|
17,13
|
16,97
|
| 15/01/2026 |
2.004.858 |
4,97%
|
15,9491
|
15,68
|
16,81
|
16,68
|
| 14/01/2026 |
816.066 |
1,79%
|
15,5967
|
15,545
|
15,98
|
15,89
|
| 13/01/2026 |
546.624 |
1,96%
|
15,40
|
15,12
|
15,61
|
15,61
|
| 12/01/2026 |
1.323.968 |
2,20%
|
15,05
|
14,92
|
15,4599
|
15,31
|
| 09/01/2026 |
1.279.508 |
2,11%
|
14,67
|
14,54
|
15,01
|
14,98
|
| 08/01/2026 |
601.206 |
3,02%
|
14,3292
|
14,30
|
14,67
|
14,67
|
| 07/01/2026 |
694.407 |
0,99%
|
14,07
|
13,77
|
14,265
|
14,24
|
| 06/01/2026 |
1.226.105 |
9,22%
|
13,06
|
13,06
|
14,22
|
14,10
|
| 05/01/2026 |
618.618 |
0,70%
|
12,82
|
12,698
|
13,0621
|
12,91
|
| 02/01/2026 |
779.989 |
-0,54%
|
13,00
|
12,68
|
13,045
|
12,82
|
| 31/12/2025 |
492.634 |
0,39%
|
12,84
|
12,6831
|
13,00
|
12,89
|
| 30/12/2025 |
946.047 |
0,63%
|
12,8201
|
12,55
|
12,92
|
12,89
|
| 29/12/2025 |
965.846 |
-4,28%
|
13,319
|
12,745
|
13,5644
|
12,76
|
| 26/12/2025 |
520.020 |
-5,99%
|
14,25
|
13,315
|
14,25
|
13,33
|
| 24/12/2025 |
1.777.450 |
4,01%
|
13,63
|
13,63
|
14,28
|
14,18
|
| 23/12/2025 |
609.466 |
0,59%
|
13,67
|
13,4843
|
13,8164
|
13,73
|
| 22/12/2025 |
655.248 |
-2,43%
|
13,99
|
13,60
|
14,06
|
13,65
|
| 19/12/2025 |
697.475 |
-1,55%
|
14,3155
|
13,7112
|
14,3155
|
13,99
|
| 18/12/2025 |
716.863 |
-0,63%
|
14,20
|
14,06
|
14,49
|
14,21
|
| 17/12/2025 |
792.330 |
-1,04%
|
14,45
|
14,21
|
14,66
|
14,30
|
| 16/12/2025 |
1.073.899 |
-3,02%
|
14,90
|
14,3601
|
14,95
|
14,45
|
| 15/12/2025 |
2.217.385 |
1,09%
|
14,95
|
14,59
|
15,17
|
14,90
|
| 12/12/2025 |
1.422.966 |
4,10%
|
14,3399
|
14,292
|
15,00
|
14,74
|
| 11/12/2025 |
1.982.930 |
4,89%
|
13,48
|
13,3342
|
14,34
|
14,16
|
| 10/12/2025 |
1.704.987 |
7,40%
|
12,43
|
12,43
|
13,585
|
13,50
|
| 09/12/2025 |
819.134 |
0,76%
|
11,82
|
11,6595
|
12,69
|
12,57
|
| 08/12/2025 |
766.099 |
-3,12%
|
12,13
|
11,605
|
12,23
|
11,82
|
| 05/12/2025 |
477.995 |
0,99%
|
12,05
|
11,88
|
12,22
|
12,20
|
| 04/12/2025 |
489.976 |
-2,97%
|
12,4504
|
12,03
|
12,54
|
12,08
|
| 03/12/2025 |
456.268 |
0,00%
|
12,12
|
12,12
|
12,65
|
12,45
|
| 02/12/2025 |
576.219 |
-1,43%
|
12,51
|
12,22
|
12,68
|
12,45
|
| 01/12/2025 |
908.046 |
-0,75%
|
12,60
|
12,5055
|
12,955
|
12,63
|
| 28/11/2025 |
964.745 |
-4,45%
|
13,2578
|
12,66
|
13,34
|
12,73
|
| 26/11/2025 |
2.268.969 |
12,76%
|
12,4884
|
12,24
|
13,345
|
13,34
|
| 25/11/2025 |
831.278 |
-1,00%
|
11,95
|
11,665
|
12,05
|
11,83
|
| 24/11/2025 |
1.006.341 |
-0,33%
|
11,97
|
11,72
|
12,14
|
11,95
|
| 21/11/2025 |
3.768.558 |
24,27%
|
9,76
|
9,75
|
12,02
|
11,99
|
| 20/11/2025 |
1.187.434 |
4,56%
|
9,30
|
9,1433
|
9,78
|
9,64
|
| 19/11/2025 |
588.606 |
3,07%
|
8,78
|
8,78
|
9,235
|
9,22
|
| 18/11/2025 |
542.048 |
1,76%
|
8,76
|
8,6565
|
9,01
|
8,95
|
| 17/11/2025 |
824.930 |
-4,93%
|
9,2235
|
8,77
|
9,26
|
8,80
|
| 14/11/2025 |
463.902 |
-2,12%
|
9,2519
|
9,20
|
9,44
|
9,23
|
| 13/11/2025 |
759.747 |
1,02%
|
9,36
|
9,27
|
9,515
|
9,43
|
| 12/11/2025 |
597.366 |
2,98%
|
8,95
|
8,95
|
9,49
|
9,33
|
| 11/11/2025 |
478.564 |
0,11%
|
9,065
|
8,915
|
9,105
|
9,06
|
| 10/11/2025 |
510.958 |
-0,44%
|
9,10
|
8,80
|
9,19
|
9,05
|
| 07/11/2025 |
1.386.467 |
-1,14%
|
9,19
|
8,545
|
9,195
|
9,09
|
| 06/11/2025 |
2.220.974 |
11,35%
|
8,24
|
8,24
|
9,475
|
9,20
|
| 05/11/2025 |
908.356 |
4,32%
|
8,00
|
7,94
|
8,37
|
8,24
|
| 04/11/2025 |
531.641 |
-0,68%
|
7,98
|
7,969
|
8,16
|
7,98
|
| 03/11/2025 |
773.616 |
0,88%
|
8,15
|
7,685
|
8,15
|
8,07
|
