HerbaLife Ltd (HLF)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 31/10/2025 |
1.387.488 |
3,29%
|
7,85
|
7,56
|
8,0756
|
8,00
|
| 30/10/2025 |
452.197 |
-3,30%
|
8,10
|
7,75
|
8,10
|
7,75
|
| 29/10/2025 |
622.815 |
-1,11%
|
8,14
|
7,98
|
8,32
|
8,02
|
| 28/10/2025 |
483.807 |
-1,10%
|
8,26
|
8,08
|
8,26
|
8,11
|
| 27/10/2025 |
555.186 |
-1,68%
|
8,40
|
8,13
|
8,42
|
8,20
|
| 24/10/2025 |
458.216 |
-2,00%
|
8,52
|
8,32
|
8,645
|
8,34
|
| 23/10/2025 |
441.896 |
-2,74%
|
8,76
|
8,50
|
8,76
|
8,51
|
| 22/10/2025 |
490.976 |
0,69%
|
8,69
|
8,545
|
8,89
|
8,75
|
| 21/10/2025 |
536.897 |
0,81%
|
8,68
|
8,50
|
8,775
|
8,69
|
| 20/10/2025 |
467.157 |
-1,71%
|
8,78
|
8,6001
|
8,8433
|
8,62
|
| 17/10/2025 |
474.703 |
1,86%
|
8,61
|
8,505
|
8,77
|
8,77
|
| 16/10/2025 |
757.871 |
-1,38%
|
8,74
|
8,545
|
8,85
|
8,61
|
| 15/10/2025 |
461.828 |
0,17%
|
8,78
|
8,67
|
8,83
|
8,73
|
| 14/10/2025 |
547.833 |
1,69%
|
8,45
|
8,38
|
8,7387
|
8,72
|
| 13/10/2025 |
649.754 |
-0,47%
|
8,79
|
8,49
|
8,80
|
8,56
|
| 10/10/2025 |
674.632 |
-4,71%
|
9,02
|
8,51
|
9,07
|
8,60
|
| 09/10/2025 |
969.423 |
-1,42%
|
9,15
|
8,50
|
9,15
|
9,02
|
| 08/10/2025 |
531.665 |
3,27%
|
9,02
|
8,73
|
9,15
|
9,15
|
| 07/10/2025 |
438.135 |
0,80%
|
8,76
|
8,675
|
8,86
|
8,86
|
| 06/10/2025 |
464.214 |
1,50%
|
8,86
|
8,55
|
8,86
|
8,79
|
| 03/10/2025 |
828.648 |
-0,46%
|
8,70
|
8,595
|
9,13
|
8,66
|
| 02/10/2025 |
487.052 |
1,40%
|
8,66
|
8,505
|
8,705
|
8,70
|
| 01/10/2025 |
512.048 |
1,66%
|
8,44
|
8,20
|
8,59
|
8,58
|
| 30/09/2025 |
448.227 |
-0,71%
|
8,51
|
8,3607
|
8,5644
|
8,44
|
| 29/09/2025 |
503.497 |
-4,06%
|
8,95
|
8,505
|
8,9593
|
8,51
|
| 26/09/2025 |
350.612 |
1,43%
|
8,75
|
8,75
|
8,88
|
8,87
|
| 25/09/2025 |
411.987 |
-2,17%
|
8,88
|
8,71
|
8,945
|
8,75
|
| 24/09/2025 |
466.169 |
-0,50%
|
9,04
|
8,85
|
9,115
|
8,98
|
| 23/09/2025 |
379.862 |
-0,77%
|
9,10
|
9,01
|
9,2567
|
9,04
|
| 22/09/2025 |
378.505 |
-0,27%
|
9,20
|
9,08
|
9,28
|
9,11
|
| 19/09/2025 |
628.704 |
-1,99%
|
9,28
|
9,01
|
9,31
|
9,13
|
| 18/09/2025 |
476.372 |
-0,22%
|
9,35
|
9,16
|
9,45
|
9,28
|
| 17/09/2025 |
420.147 |
1,09%
|
9,28
|
9,22
|
9,608
|
9,31
|
| 16/09/2025 |
619.757 |
-1,02%
|
9,30
|
9,11
|
9,3599
|
9,21
|
