HerbaLife Ltd (HLF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/10/2023	668.814	5,89%	12,98	12,23	13,485	13,31
05/10/2023	703.790	-2,93%	12,98	12,395	12,97	12,57
04/10/2023	422.488	-1,60%	13,605	12,8509	13,21	12,95
03/10/2023	371.941	-3,73%	13,605	13,16	13,605	13,16
02/10/2023	326.796	-2,29%	13,80	13,43	13,88	13,67
29/09/2023	478.609	0,29%	14,09	13,92	14,21	13,99
28/09/2023	333.031	1,83%	13,76	13,72	14,02	13,95
27/09/2023	364.251	0,00%	13,70	13,66	14,015	13,70
26/09/2023	1.230.014	-4,60%	14,235	13,305	14,29	13,70
25/09/2023	264.904	-0,90%	14,28	14,23	14,49	14,36
22/09/2023	469.799	-1,50%	14,935	14,31	15,13	14,49
21/09/2023	319.125	1,52%	14,44	14,23	14,73	14,71
20/09/2023	380.341	-0,34%	14,67	14,48	14,80	14,49
19/09/2023	841.578	0,48%	14,50	14,46	14,96	14,54
18/09/2023	270.773	-0,82%	14,50	14,31	14,55	14,47
15/09/2023	968.865	-2,80%	14,92	14,55	15,035	14,59
14/09/2023	1.494.688	2,88%	14,60	14,43	15,118	15,01
13/09/2023	266.190	0,28%	14,40	14,48	14,815	14,59
12/09/2023	434.836	1,25%	14,40	14,28	14,57	14,55
11/09/2023	298.780	-1,44%	14,815	14,365	14,935	14,37
08/09/2023	338.824	2,68%	14,815	14,15	14,61	14,58
07/09/2023	425.344	-3,60%	14,815	14,15	14,90	14,20
06/09/2023	387.820	0,41%	14,55	14,43	14,77	14,73
05/09/2023	415.309	-4,74%	15,31	14,65	15,39	14,67
04/09/2023	342.167	2,53%	15,31	15,26	15,75	15,40
01/09/2023	342.167	2,53%	15,31	15,26	15,75	15,40
31/08/2023	360.700	-1,12%	15,21	14,945	15,30	15,02
30/08/2023	284.153	0,33%	14,98	14,93	15,49	15,19
29/08/2023	376.652	-2,13%	15,445	15,10	15,50	15,14
28/08/2023	339.761	0,00%	15,66	15,43	15,72	15,47
25/08/2023	329.635	0,59%	15,50	15,08	15,61	15,47
24/08/2023	380.733	-2,78%	15,80	15,355	15,885	15,38