HerbaLife Ltd (HLF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
23/08/2023	403.370	1,67%	15,56	15,499	15,84	15,82
22/08/2023	464.094	-1,58%	15,90	15,45	15,9299	15,56
21/08/2023	841.500	2,46%	15,365	15,41	15,96	15,81
18/08/2023	688.794	0,13%	15,72	14,90	15,615	15,43
17/08/2023	478.201	-2,03%	15,99	15,41	15,795	15,41
16/08/2023	589.899	-1,99%	15,99	15,725	16,035	15,73
15/08/2023	601.510	-5,70%	16,845	16,03	16,88	16,05
14/08/2023	366.708	-1,45%	17,12	16,83	17,22	17,02
11/08/2023	333.868	-1,09%	17,46	17,20	17,72	17,27
10/08/2023	709.400	-2,35%	17,81	17,305	18,178	17,46
09/08/2023	612.930	-2,14%	18,28	17,86	18,395	17,88
08/08/2023	363.691	-1,24%	18,27	18,11	18,50	18,27
07/08/2023	472.092	-0,59%	18,77	17,90	18,645	18,50
04/08/2023	828.491	-0,69%	18,77	18,47	19,09	18,61
03/08/2023	3.674.309	16,83%	16,84	16,84	19,48	18,74
02/08/2023	891.640	-1,78%	16,23	15,73	16,25	16,04
01/08/2023	667.400	0,55%	16,19	16,15	16,63	16,33
31/07/2023	656.709	-3,10%	16,71	16,21	16,94	16,24
28/07/2023	393.839	2,57%	15,64	16,41	16,85	16,76
27/07/2023	989.752	-2,16%	15,64	16,145	16,79	16,34
26/07/2023	866.622	4,44%	15,64	16,025	16,88	16,70
25/07/2023	564.376	2,24%	15,64	15,48	16,14	15,99
24/07/2023	1.316.467	5,60%	14,775	14,78	15,825	15,64
21/07/2023	637.274	3,06%	14,445	14,31	14,8975	14,81
20/07/2023	664.721	2,72%	13,69	13,46	14,46	14,37
19/07/2023	653.133	3,71%	13,69	13,61	14,10	13,99
18/07/2023	480.746	3,21%	13,10	13,07	13,535	13,49
17/07/2023	382.665	-1,36%	13,53	13,02	13,46	13,07
14/07/2023	443.688	-2,50%	13,53	13,05	13,54	13,25
13/07/2023	524.143	3,43%	13,23	12,9142	13,61	13,59
12/07/2023	798.458	6,05%	12,65	12,36	13,2999	13,14
11/07/2023	446.343	0,73%	12,41	12,19	12,535	12,39
10/07/2023	629.517	-4,95%	13,01	12,29	13,02	12,30
07/07/2023	753.899	-2,93%	13,35	12,91	13,6099	12,94
06/07/2023	461.882	-3,13%	13,58	13,0765	13,665	13,33
05/07/2023	1.272.949	-1,43%	13,805	13,48	13,97	13,76
04/07/2023	312.236	2,95%	13,23	13,23	13,985	13,63
03/07/2023	312.032	5,44%	13,23	13,23	13,985	13,96
30/06/2023	355.956	-1,19%	13,52	13,17	13,53	13,24
29/06/2023	380.103	3,72%	13,30	12,925	13,525	13,40
28/06/2023	338.792	-3,22%	13,30	12,815	13,335	12,92
27/06/2023	620.370	1,14%	13,08	12,64	13,435	13,35
26/06/2023	482.183	4,51%	12,61	12,53	13,24	13,20
23/06/2023	402.372	0,71%	12,435	12,53	12,92	12,85
22/06/2023	560.714	1,59%	12,435	12,11	12,95	12,76
21/06/2023	533.134	2,28%	12,23	11,98	12,5986	12,56
20/06/2023	592.342	-1,37%	12,48	12,12	12,60	12,28
19/06/2023	458.089	0,24%	12,17	12,33	12,42	12,45
16/06/2023	458.089	0,24%	12,17	12,33	12,42	12,45
15/06/2023	387.910	1,80%	12,17	12,12	12,41	12,42
14/06/2023	686.627	-2,17%	12,62	12,15	12,87	12,20
13/06/2023	496.651	1,55%	12,38	12,355	12,67	12,47
12/06/2023	617.337	2,16%	12,19	12,01	12,44	12,28
09/06/2023	344.749	-3,30%	12,75	11,8901	12,36	12,02
08/06/2023	1.376.304	-3,12%	12,75	12,265	12,84	12,43
07/06/2023	666.729	4,74%	12,30	12,165	12,98	12,83
06/06/2023	395.205	3,64%	11,80	11,67	12,40	12,25
05/06/2023	422.357	-4,68%	12,39	11,77	12,51	11,82
02/06/2023	483.159	4,11%	12,09	12,01	12,44	12,40
01/06/2023	700.387	0,59%	11,94	11,59	12,095	11,91
31/05/2023	520.556	-1,18%	11,88	11,61	11,91	11,84
30/05/2023	520.556	-1,18%	11,88	11,61	11,91	11,77
29/05/2023	774.173	3,84%	11,61	11,28	12,01	11,91
26/05/2023	774.173	3,84%	11,61	11,28	12,01	11,91
25/05/2023	993.537	-5,21%	12,23	11,14	12,19	11,47
24/05/2023	1.589.910	-6,92%	12,84	12,09	12,84	12,10
23/05/2023	1.626.844	0,39%	12,93	12,87	13,25	13,00
22/05/2023	664.333	-3,14%	13,26	12,83	13,33	12,95