HerbaLife Ltd (HLF)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
469.274 |
-2,77%
|
9,561
|
9,27
|
9,60
|
9,29
|
| 12/09/2025 |
687.281 |
2,19%
|
9,30
|
9,22
|
9,59
|
9,56
|
| 11/09/2025 |
800.610 |
0,65%
|
9,3899
|
9,20
|
9,43
|
9,35
|
| 10/09/2025 |
990.504 |
-1,95%
|
9,39
|
9,20
|
9,44
|
9,29
|
| 09/09/2025 |
557.589 |
-4,00%
|
9,93
|
9,395
|
9,93
|
9,48
|
| 08/09/2025 |
730.024 |
0,15%
|
9,9428
|
9,61
|
9,9428
|
9,88
|
| 05/09/2025 |
725.390 |
-2,28%
|
10,04
|
9,64
|
10,25
|
9,86
|
| 04/09/2025 |
719.020 |
1,61%
|
10,06
|
9,93
|
10,17
|
10,09
|
| 03/09/2025 |
905.683 |
1,43%
|
9,791
|
9,6507
|
10,07
|
9,93
|
| 02/09/2025 |
528.353 |
0,10%
|
9,78
|
9,5111
|
9,85
|
9,79
|
| 29/08/2025 |
1.581.969 |
6,65%
|
9,17
|
9,17
|
10,0757
|
9,78
|
| 28/08/2025 |
931.587 |
-3,26%
|
9,55
|
9,065
|
9,55
|
9,17
|
| 27/08/2025 |
613.784 |
2,71%
|
9,23
|
9,165
|
9,50
|
9,48
|
| 26/08/2025 |
707.893 |
-2,27%
|
9,5562
|
9,15
|
9,5562
|
9,23
|
| 25/08/2025 |
408.071 |
-2,93%
|
9,70
|
9,42
|
9,70
|
9,46
|
| 22/08/2025 |
509.658 |
6,16%
|
9,28
|
9,21
|
9,755
|
9,74
|
| 21/08/2025 |
527.423 |
-2,44%
|
9,30
|
9,165
|
9,38
|
9,18
|
| 20/08/2025 |
424.131 |
-1,93%
|
9,62
|
9,345
|
9,62
|
9,41
|
| 19/08/2025 |
605.343 |
4,53%
|
9,20
|
9,20
|
9,835
|
9,59
|
| 18/08/2025 |
545.539 |
-4,58%
|
9,485
|
9,17
|
9,67
|
9,17
|
| 15/08/2025 |
658.885 |
2,78%
|
9,35
|
9,18
|
9,73
|
9,61
|
| 14/08/2025 |
946.292 |
-4,10%
|
9,56
|
9,2937
|
9,59
|
9,35
|
| 13/08/2025 |
922.007 |
6,44%
|
9,30
|
9,17
|
9,795
|
9,75
|
| 12/08/2025 |
664.657 |
2,81%
|
8,94
|
8,855
|
9,26
|
9,16
|
| 11/08/2025 |
677.776 |
0,11%
|
8,90
|
8,855
|
9,12
|
8,91
|
| 08/08/2025 |
1.261.424 |
3,25%
|
8,62
|
8,62
|
9,015
|
8,90
|
| 07/08/2025 |
2.054.620 |
-6,81%
|
9,50
|
8,37
|
9,50
|
8,62
|
| 06/08/2025 |
1.191.059 |
-2,22%
|
9,60
|
8,93
|
9,60
|
9,25
|
| 05/08/2025 |
622.272 |
-0,94%
|
9,6486
|
9,36
|
9,775
|
9,46
|
| 04/08/2025 |
604.808 |
4,43%
|
9,21
|
9,17
|
9,6288
|
9,55
|
| 01/08/2025 |
888.760 |
-0,65%
|
9,20
|
8,90
|
9,3099
|
9,14
|
| 31/07/2025 |
713.397 |
0,33%
|
9,21
|
8,9301
|
9,33
|
9,20
|
| 30/07/2025 |
603.025 |
-2,90%
|
9,44
|
9,07
|
9,50
|
9,17
|
| 29/07/2025 |
700.871 |
-3,18%
|
9,76
|
9,37
|
10,14
|
9,44
|
| 28/07/2025 |
989.802 |
0,00%
|
9,80
|
9,67
|
10,14
|
9,75
|
| 25/07/2025 |
660.782 |
-1,32%
|
10,585
|
9,66
|
10,655
|
9,75
|
| 24/07/2025 |
881.802 |
-8,77%
|
9,89
|
9,84
|
10,83
|
9,88
|
| 23/07/2025 |
2.746.049 |
12,81%
|
9,325
|
9,275
|
10,83
|
10,83
|
| 22/07/2025 |
705.989 |
4,01%
|
9,315
|
9,19
|
9,675
|
9,60
|
| 21/07/2025 |
523.955 |
-0,43%
|
9,3399
|
9,19
|
9,5299
|
9,23
|
| 18/07/2025 |
604.418 |
1,20%
|
9,10
|
9,01
|
9,34
|
9,27
|
| 17/07/2025 |
781.324 |
0,88%
|
9,1199
|
9,01
|
9,38
|
9,16
|
| 16/07/2025 |
568.080 |
-2,16%
|
9,00
|
9,00
|
9,715
|
9,08
|
| 15/07/2025 |
742.931 |
-4,53%
|
10,08
|
9,0601
|
10,1075
|
9,28
|
| 14/07/2025 |
1.788.822 |
-4,62%
|
10,02
|
9,0601
|
10,12
|
9,71
|
| 11/07/2025 |
606.873 |
-1,83%
|
10,045
|
10,01
|
10,56
|
10,18
|
| 10/07/2025 |
1.150.945 |
3,60%
|
10,045
|
9,87
|
10,56
|
10,37
|
| 09/07/2025 |
561.539 |
-0,10%
|
9,70
|
9,6294
|
10,10
|
10,01
|
| 08/07/2025 |
709.365 |
3,94%
|
9,64
|
9,6294
|
10,10
|
10,02
|
| 07/07/2025 |
598.290 |
-3,41%
|
9,81
|
9,635
|
10,01
|
9,64
|
| 04/07/2025 |
716.368 |
0,21%
|
9,93
|
9,65
|
10,025
|
9,98
|
| 03/07/2025 |
716.368 |
0,21%
|
9,19
|
9,085
|
10,16
|
9,985
|
| 02/07/2025 |
1.454.015 |
5,14%
|
8,62
|
8,615
|
9,87
|
9,73
|
| 01/07/2025 |
1.154.790 |
7,31%
|
8,70
|
8,52
|
9,29
|
9,25
|
| 30/06/2025 |
519.995 |
-1,26%
|
8,80
|
8,52
|
8,83
|
8,62
|
| 27/06/2025 |
1.589.877 |
4,56%
|
8,35
|
8,155
|
8,83
|
8,73
|
| 26/06/2025 |
547.830 |
1,21%
|
8,30
|
8,1102
|
8,405
|
8,34
|
| 25/06/2025 |
510.214 |
-1,79%
|
8,20
|
8,1102
|
8,42
|
8,24
|
| 24/06/2025 |
729.594 |
2,69%
|
7,92
|
7,6305
|
8,395
|
8,39
|
| 23/06/2025 |
715.343 |
1,62%
|
7,93
|
7,635
|
8,17
|
8,17
|
| 20/06/2025 |
388.803 |
-0,62%
|
7,97
|
7,91
|
8,20
|
8,04
|
| 19/06/2025 |
1.041.154 |
2,79%
|
7,90
|
7,895
|
8,20
|
8,09
|
| 18/06/2025 |
1.034.761 |
2,54%
|
7,99
|
7,80
|
8,20
|
8,11
|
| 17/06/2025 |
673.787 |
-2,23%
|
7,91
|
7,80
|
8,195
|
7,89
|
| 16/06/2025 |
699.914 |
2,54%
|
8,17
|
7,85
|
8,195
|
8,07
|
| 13/06/2025 |
740.433 |
-4,72%
|
7,925
|
7,795
|
8,26
|
7,87
|
| 12/06/2025 |
692.490 |
2,99%
|
8,32
|
7,855
|
8,39
|
8,26
|
| 11/06/2025 |
851.710 |
-3,02%
|
8,05
|
7,855
|
8,47
|
8,02
|
| 10/06/2025 |
1.056.616 |
4,29%
|
7,81
|
7,785
|
8,395
|
8,27
|
| 09/06/2025 |
639.497 |
2,99%
|
7,88
|
7,7009
|
8,07
|
7,93
|
| 06/06/2025 |
519.684 |
3,50%
|
7,56
|
7,435
|
7,75
|
7,70
|
| 05/06/2025 |
673.325 |
-3,00%
|
7,90
|
7,44
|
7,935
|
7,44
|
| 04/06/2025 |
523.404 |
-2,79%
|
7,60
|
7,36
|
7,935
|
7,67
|
| 03/06/2025 |
711.991 |
2,47%
|
7,33
|
7,33
|
7,915
|
7,89
|
| 02/06/2025 |
525.524 |
-1,41%
|
7,65
|
7,46
|
7,81
|
7,70
|
| 30/05/2025 |
550.532 |
-1,20%
|
7,75
|
7,66
|
8,015
|
7,81
|
| 29/05/2025 |
924.683 |
2,99%
|
7,69
|
7,66
|
7,97
|
7,92
|
| 28/05/2025 |
879.713 |
0,65%
|
6,89
|
6,84
|
7,95
|
7,69
|
| 27/05/2025 |
1.463.676 |
14,72%
|
6,72
|
6,72
|
7,66
|
7,64
|
| 23/05/2025 |
729.204 |
-4,31%
|
6,76
|
6,63
|
6,985
|
6,66
|
| 22/05/2025 |
592.147 |
2,66%
|
6,81
|
6,7107
|
6,985
|
6,96
|
| 21/05/2025 |
809.343 |
-2,02%
|
6,955
|
6,75
|
7,0499
|
6,78
|
| 20/05/2025 |
506.341 |
-0,14%
|
6,98
|
6,83
|
7,0499
|
6,92
|
| 19/05/2025 |
597.876 |
-1,84%
|
6,75
|
6,75
|
7,01
|
6,93
|
| 16/05/2025 |
672.299 |
-0,14%
|
6,695
|
6,65
|
7,179
|
7,06
|
| 15/05/2025 |
886.018 |
5,37%
|
6,81
|
6,62
|
7,07
|
7,07
|
| 14/05/2025 |
824.472 |
-1,47%
|
7,06
|
6,62
|
7,1934
|
6,71
|
| 13/05/2025 |
992.764 |
-3,54%
|
7,04
|
6,79
|
7,28
|
6,81
|
| 12/05/2025 |
815.639 |
4,90%
|
6,9491
|
6,9491
|
7,28
|
7,06
|
| 09/05/2025 |
1.052.158 |
-3,72%
|
6,87
|
6,705
|
7,13
|
6,73
|
| 08/05/2025 |
963.283 |
2,95%
|
6,94
|
6,59
|
7,08
|
6,99
|
| 07/05/2025 |
1.289.787 |
-1,02%
|
7,10
|
6,59
|
7,195
|
6,79
|
| 06/05/2025 |
1.376.649 |
-5,77%
|
7,28
|
6,665
|
7,525
|
6,86
|
| 05/05/2025 |
1.347.906 |
-0,55%
|
7,1205
|
7,1205
|
7,525
|
7,28
|
| 02/05/2025 |
1.575.488 |
10,41%
|
6,50
|
6,45
|
7,345
|
7,32
|
| 01/05/2025 |
2.158.528 |
-7,92%
|
6,95
|
6,45
|
7,3199
|
6,63
|
| 30/04/2025 |
1.388.978 |
1,63%
|
6,94
|
6,85
|
7,315
|
7,20
|
| 29/04/2025 |
1.135.933 |
2,46%
|
6,72
|
6,64
|
7,175
|
7,07
|
| 28/04/2025 |
946.626 |
3,45%
|
6,70
|
6,64
|
6,915
|
6,90
|
| 25/04/2025 |
806.958 |
-4,17%
|
6,635
|
6,47
|
6,9957
|
6,67
|
