HerbaLife Ltd (HLF)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
