HerbaLife Ltd (HLF)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
524.332 |
0,81%
|
8,85
|
8,605
|
8,925
|
8,76
|
26/02/2024 |
622.103 |
0,23%
|
8,67
|
8,5356
|
8,95
|
8,69
|
23/02/2024 |
934.650 |
2,00%
|
8,51
|
8,49
|
8,80
|
8,67
|
22/02/2024 |
812.216 |
1,43%
|
8,51
|
8,35
|
8,745
|
8,50
|
21/02/2024 |
898.339 |
1,45%
|
8,09
|
8,10
|
8,385
|
8,38
|
20/02/2024 |
1.531.926 |
2,35%
|
8,07
|
7,99
|
8,645
|
8,26
|
19/02/2024 |
1.725.241 |
0,00%
|
8,07
|
7,85
|
8,32
|
8,07
|
16/02/2024 |
1.725.241 |
-31,32%
|
8,07
|
7,85
|
8,32
|
8,07
|
15/02/2024 |
12.048.609 |
-31,75%
|
9,05
|
6,68
|
9,06
|
8,02
|
14/02/2024 |
615.003 |
-0,42%
|
11,945
|
11,565
|
12,075
|
11,75
|
13/02/2024 |
849.103 |
-6,28%
|
12,25
|
11,675
|
12,41
|
11,80
|
12/02/2024 |
810.849 |
4,31%
|
12,38
|
12,21
|
12,685
|
12,59
|
09/02/2024 |
520.192 |
-2,35%
|
12,38
|
11,945
|
12,615
|
12,07
|
08/02/2024 |
1.830.611 |
6,28%
|
12,11
|
11,9279
|
12,9129
|
12,36
|
07/02/2024 |
469.930 |
0,78%
|
11,65
|
11,40
|
11,67
|
11,63
|
06/02/2024 |
447.991 |
2,21%
|
11,25
|
10,9607
|
11,57
|
11,54
|
05/02/2024 |
607.204 |
-4,16%
|
11,88
|
11,28
|
12,01
|
11,29
|
02/02/2024 |
643.039 |
-5,38%
|
12,35
|
11,555
|
12,15
|
11,78
|
01/02/2024 |
384.857 |
3,32%
|
12,35
|
12,07
|
12,51
|
12,45
|
31/01/2024 |
540.727 |
-0,91%
|
12,21
|
12,05
|
12,50
|
12,05
|
30/01/2024 |
276.286 |
-2,56%
|
12,43
|
12,16
|
12,355
|
12,16
|
29/01/2024 |
252.521 |
0,40%
|
12,43
|
12,305
|
12,49
|
12,48
|
26/01/2024 |
258.636 |
-1,11%
|
12,75
|
12,43
|
12,90
|
12,43
|
25/01/2024 |
333.218 |
3,88%
|
12,41
|
12,18
|
12,58
|
12,57
|
24/01/2024 |
251.617 |
-1,87%
|
12,41
|
12,09
|
12,5212
|
12,10
|
23/01/2024 |
287.204 |
0,41%
|
12,56
|
12,17
|
12,79
|
12,33
|
22/01/2024 |
357.607 |
-1,05%
|
12,53
|
12,2001
|
12,92
|
12,28
|
19/01/2024 |
552.995 |
-0,32%
|
12,45
|
11,89
|
12,69
|
12,41
|
18/01/2024 |
535.637 |
0,97%
|
12,45
|
11,975
|
12,49
|
12,45
|
17/01/2024 |
510.772 |
-1,52%
|
12,305
|
12,06
|
12,5899
|
12,33
|
16/01/2024 |
524.091 |
-6,50%
|
13,20
|
12,49
|
13,30
|
12,52
|
15/01/2024 |
389.859 |
0,30%
|
13,50
|
13,27
|
13,57
|
13,39
|
12/01/2024 |
389.859 |
0,30%
|
13,50
|
13,27
|
13,57
|
13,39
|
11/01/2024 |
308.118 |
-2,13%
|
13,565
|
13,165
|
13,62
|
13,35
|
10/01/2024 |
454.384 |
3,57%
|
13,76
|
13,06
|
13,705
|
13,64
|
09/01/2024 |
418.674 |
-3,80%
|
13,76
|
13,08
|
13,52
|
13,17
|
08/01/2024 |
539.540 |
7,12%
|
12,91
|
12,79
|
13,70
|
13,69
|
05/01/2024 |
721.917 |
-3,98%
|
13,23
|
12,74
|
13,485
|
12,78
|
04/01/2024 |
1.067.725 |
-7,44%
|
14,33
|
13,26
|
14,33
|
13,31
|
03/01/2024 |
667.229 |
-6,38%
|
15,01
|
14,26
|
15,015
|
14,38
|
02/01/2024 |
282.957 |
0,66%
|
15,115
|
15,0501
|
15,43
|
15,36
|
29/12/2023 |
282.887 |
-0,90%
|
15,28
|
15,19
|
15,43
|
15,261
|
28/12/2023 |
276.764 |
0,00%
|
15,49
|
15,19
|
15,50
|
15,40
|
27/12/2023 |
281.394 |
0,98%
|
15,275
|
15,21
|
15,465
|
15,40
|
26/12/2023 |
261.341 |
1,19%
|
15,21
|
15,07
|
15,42
|
15,25
|
22/12/2023 |
287.704 |
-4,84%
|
15,02
|
14,93
|
15,395
|
14,35
|
21/12/2023 |
810.049 |
0,74%
|
15,20
|
14,68
|
15,21
|
15,08
|
20/12/2023 |
1.459.239 |
-1,64%
|
15,03
|
14,965
|
15,655
|
14,97
|
19/12/2023 |
533.826 |
3,68%
|
14,92
|
14,9216
|
15,35
|
15,22
|
18/12/2023 |
359.893 |
-0,68%
|
14,80
|
14,48
|
15,00
|
14,68
|
15/12/2023 |
571.078 |
-1,66%
|
15,14
|
14,60
|
15,215
|
14,78
|
14/12/2023 |
1.148.292 |
5,11%
|
14,72
|
14,72
|
15,295
|
15,03
|
13/12/2023 |
426.954 |
3,85%
|
13,70
|
13,215
|
14,345
|
14,30
|
12/12/2023 |
358.941 |
-2,48%
|
14,09
|
13,70
|
14,09
|
13,77
|
11/12/2023 |
338.809 |
0,86%
|
13,36
|
13,87
|
14,2392
|
14,12
|
08/12/2023 |
542.865 |
-1,27%
|
13,36
|
13,92
|
14,42
|
14,00
|
07/12/2023 |
830.637 |
6,78%
|
13,36
|
13,32
|
14,335
|
14,18
|
06/12/2023 |
1.878.481 |
2,15%
|
13,03
|
13,02
|
13,86
|
13,28
|
05/12/2023 |
422.229 |
0,39%
|
12,88
|
12,66
|
13,08
|
13,00
|
04/12/2023 |
400.630 |
-1,52%
|
13,16
|
12,86
|
13,33
|
12,95
|
01/12/2023 |
568.350 |
2,10%
|
13,04
|
12,71
|
13,295
|
13,15
|
30/11/2023 |
659.086 |
-1,60%
|
13,04
|
12,605
|
13,2064
|
12,88
|
29/11/2023 |
732.940 |
2,91%
|
12,81
|
12,51
|
13,215
|
13,09
|
28/11/2023 |
689.594 |
-1,70%
|
12,81
|
12,61
|
12,93
|
12,72
|
27/11/2023 |
669.993 |
0,86%
|
12,82
|
12,64
|
13,019
|
12,94
|
24/11/2023 |
149.066 |
-0,23%
|
12,83
|
12,75
|
13,00
|
12,83
|
23/11/2023 |
502.126 |
3,05%
|
12,50
|
12,45
|
12,87
|
12,85
|
22/11/2023 |
501.308 |
3,13%
|
12,50
|
12,45
|
12,87
|
12,86
|
21/11/2023 |
436.108 |
-1,50%
|
12,56
|
12,47
|
12,75
|
12,47
|
20/11/2023 |
519.004 |
-1,02%
|
12,76
|
12,59
|
12,805
|
12,66
|
17/11/2023 |
526.244 |
0,71%
|
12,795
|
12,63
|
13,00
|
12,79
|
16/11/2023 |
2.047.075 |
-3,28%
|
13,05
|
12,50
|
13,08
|
12,70
|
15/11/2023 |
679.996 |
0,46%
|
13,13
|
13,07
|
13,57
|
13,13
|
14/11/2023 |
1.260.936 |
5,74%
|
12,85
|
12,32
|
13,65
|
13,07
|
13/11/2023 |
516.897 |
-4,33%
|
12,85
|
12,325
|
12,85
|
12,36
|
10/11/2023 |
586.604 |
-0,23%
|
12,94
|
12,31
|
12,9881
|
12,92
|
09/11/2023 |
507.240 |
-2,85%
|
13,105
|
12,86
|
13,34
|
12,95
|
08/11/2023 |
442.289 |
0,91%
|
13,105
|
12,945
|
13,41
|
13,33
|
07/11/2023 |
550.054 |
-4,14%
|
13,30
|
13,205
|
13,89
|
13,21
|
06/11/2023 |
950.838 |
3,70%
|
14,10
|
13,29
|
14,25
|
13,75
|
03/11/2023 |
1.752.408 |
-4,54%
|
14,10
|
12,635
|
14,40
|
13,26
|
02/11/2023 |
1.660.787 |
-0,14%
|
14,26
|
13,73
|
15,20
|
13,89
|
01/11/2023 |
1.463.427 |
-2,39%
|
14,26
|
13,60
|
14,24
|
13,91
|
31/10/2023 |
313.046 |
-0,56%
|
14,15
|
13,98
|
14,36
|
14,25
|
30/10/2023 |
432.815 |
2,72%
|
14,15
|
14,01
|
14,47
|
14,33
|
27/10/2023 |
486.503 |
-4,81%
|
14,76
|
13,49
|
14,82
|
14,05
|
26/10/2023 |
735.965 |
3,43%
|
14,31
|
14,13
|
14,955
|
14,76
|
25/10/2023 |
1.744.092 |
2,22%
|
13,73
|
14,02
|
14,355
|
14,27
|
24/10/2023 |
656.245 |
2,65%
|
14,065
|
13,56
|
14,215
|
13,96
|
23/10/2023 |
523.677 |
-4,23%
|
14,065
|
13,41
|
14,36
|
13,60
|
20/10/2023 |
428.520 |
-0,77%
|
15,26
|
14,1108
|
14,53
|
14,20
|
19/10/2023 |
1.106.617 |
-6,90%
|
15,26
|
14,115
|
15,26
|
14,31
|
18/10/2023 |
686.444 |
0,46%
|
14,54
|
15,17
|
15,71
|
15,37
|
17/10/2023 |
1.257.223 |
5,30%
|
13,90
|
14,5984
|
15,3406
|
15,30
|
16/10/2023 |
1.967.158 |
6,29%
|
14,095
|
13,835
|
14,92
|
14,53
|
13/10/2023 |
491.028 |
0,59%
|
14,095
|
13,50
|
13,86
|
13,67
|
12/10/2023 |
266.691 |
-3,14%
|
14,095
|
13,585
|
14,14
|
13,59
|
11/10/2023 |
347.707 |
0,65%
|
14,10
|
13,785
|
14,20
|
14,03
|
10/10/2023 |
650.404 |
2,26%
|
13,95
|
13,87
|
14,21
|
14,05
|
09/10/2023 |
605.106 |
3,23%
|
12,98
|
13,12
|
13,79
|
13,74
|