HerbaLife Ltd (HLF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	441.455	-1,47%	13,72	13,255	13,83	13,37
18/05/2023	640.807	-1,38%	13,675	13,26	13,71	13,57
17/05/2023	321.125	-0,72%	13,92	13,685	13,96	13,76
16/05/2023	439.088	-5,07%	14,515	13,83	14,495	13,86
15/05/2023	609.620	4,06%	13,99	13,71	14,64	14,60
12/05/2023	595.415	-4,23%	14,755	13,98	14,87	14,03
11/05/2023	1.611.860	6,70%	14,09	14,12	15,005	14,65
10/05/2023	697.536	-2,28%	14,34	13,48	14,49	13,73
09/05/2023	559.134	-0,07%	14,02	13,60	14,105	14,05
08/05/2023	739.128	-0,07%	14,31	13,69	14,21	14,06
05/05/2023	661.896	3,46%	14,14	13,93	14,46	14,07
04/05/2023	733.650	-1,02%	13,60	13,02	13,625	13,60
03/05/2023	1.530.947	-3,24%	14,15	13,23	14,69	13,74
02/05/2023	882.025	-5,59%	14,96	13,90	14,95	14,20
01/05/2023	496.616	1,21%	14,93	14,73	15,295	15,04
28/04/2023	320.137	0,41%	14,855	14,79	15,18	14,86
27/04/2023	397.319	1,72%	14,62	14,545	14,935	14,80
26/04/2023	793.344	4,38%	13,93	13,91	14,79	14,55
25/04/2023	565.677	-4,46%	14,52	13,905	14,47	13,94
24/04/2023	610.031	-2,02%	14,72	14,30	14,87	14,59
21/04/2023	313.186	2,76%	14,53	14,38	14,89	14,89
20/04/2023	446.098	0,07%	14,32	14,28	14,675	14,49
19/04/2023	254.732	-1,83%	14,64	14,42	14,835	14,48
18/04/2023	270.956	-1,54%	14,98	14,54	15,0975	14,75
17/04/2023	210.880	2,11%	14,77	14,69	14,99	14,98
14/04/2023	331.190	-1,28%	14,80	14,41	14,865	14,67
13/04/2023	346.374	1,02%	14,86	14,76	15,03	14,86
12/04/2023	457.820	-4,42%	15,61	14,63	15,605	14,71
11/04/2023	274.887	-0,71%	15,74	15,385	15,91	15,39
10/04/2023	331.657	-1,09%	15,52	15,36	15,705	15,50
06/04/2023	341.272	-0,89%	15,85	15,43	15,97	15,67
05/04/2023	417.442	1,41%	15,51	15,365	15,875	15,81
04/04/2023	299.245	-2,81%	16,33	15,24	16,31	15,59
03/04/2023	473.582	-0,37%	16,23	15,785	16,28	16,04
31/03/2023	435.268	2,03%	15,91	15,76	16,15	16,10
30/03/2023	325.701	-1,74%	16,165	15,77	16,365	15,78
29/03/2023	345.847	-0,25%	16,28	15,79	16,25	16,06
28/03/2023	381.047	-0,12%	16,145	15,995	16,36	16,10
27/03/2023	238.521	1,96%	16,10	15,80	16,285	16,12
24/03/2023	470.195	0,00%	15,72	15,44	15,83	15,81
23/03/2023	511.662	-3,54%	16,55	15,70	16,67	15,81
22/03/2023	619.324	-3,59%	16,91	16,40	17,015	16,39
21/03/2023	668.114	0,77%	17,18	16,59	17,48	17,00
20/03/2023	795.661	-0,88%	17,18	16,85	17,55	16,87
17/03/2023	600.588	-5,23%	17,75	16,7999	17,75	17,02
16/03/2023	475.511	0,11%	17,67	17,47	18,15	17,96
15/03/2023	664.141	-5,18%	18,35	17,63	18,50	17,94
14/03/2023	293.821	1,67%	19,02	18,78	19,50	18,92
13/03/2023	526.777	-5,05%	19,66	18,52	19,745	18,61
10/03/2023	415.115	-1,56%	19,66	19,05	19,82	19,60
09/03/2023	473.922	-1,34%	20,175	19,91	20,705	19,91
08/03/2023	461.498	-0,54%	20,12	19,80	20,285	20,18
07/03/2023	472.203	1,86%	19,85	19,77	20,385	20,29
06/03/2023	470.077	-3,40%	20,615	19,74	20,785	19,92
03/03/2023	948.700	0,78%	20,55	20,42	20,705	20,62
02/03/2023	661.822	3,75%	19,545	19,53	20,56	20,46
01/03/2023	335.178	1,91%	19,535	19,20	19,80	19,72
28/02/2023	277.996	-2,42%	19,91	19,36	19,97	19,35
27/02/2023	353.571	1,80%	20,06	19,63	20,20	19,83
24/02/2023	402.590	0,99%	19,405	19,03	19,65	19,48
23/02/2023	331.563	0,47%	19,385	18,87	19,47	19,29
22/02/2023	389.006	-0,88%	19,29	19,02	19,43	19,20
21/02/2023	1.236.012	-5,19%	20,17	19,36	20,26	19,37
20/02/2023	843.887	1,29%	20,265	19,54	20,53	20,43
17/02/2023	843.887	1,29%	20,265	19,54	20,53	20,43
16/02/2023	1.587.393	-5,17%	20,63	20,00	21,035	20,17
15/02/2023	2.616.594	22,52%	17,88	17,88	21,33	21,27
14/02/2023	1.229.224	3,70%	16,69	16,12	17,47	17,36
13/02/2023	423.628	1,76%	16,55	16,3453	16,84	16,74
10/02/2023	494.240	0,92%	16,37	16,06	16,46	16,45
09/02/2023	509.464	-2,63%	17,06	16,16	17,30	16,30
08/02/2023	380.280	-0,36%	16,615	16,36	16,76	16,74
07/02/2023	1.614.685	0,42%	16,53	16,41	17,04	16,80
06/02/2023	525.384	0,66%	16,27	16,20	16,94	16,73
03/02/2023	1.595.046	-9,84%	17,655	15,86	17,77	16,50
02/02/2023	483.779	-1,51%	18,61	18,12	18,68	18,30
01/02/2023	1.097.178	5,75%	17,61	17,52	18,86	18,58
31/01/2023	613.686	2,39%	17,33	17,26	17,68	17,57
30/01/2023	341.335	-0,35%	16,96	16,79	17,455	17,16
27/01/2023	558.569	1,65%	16,99	16,57	17,38	17,22
26/01/2023	724.500	-2,08%	17,49	16,78	17,67	16,94
25/01/2023	3.130.837	1,35%	16,71	16,63	17,31	17,30
24/01/2023	540.460	-1,44%	17,53	16,86	17,54	17,07
23/01/2023	500.154	-0,29%	17,49	17,17	17,64	17,32
20/01/2023	844.548	-1,19%	17,05	16,75	17,47	16,66
19/01/2023	658.301	2,81%	16,22	16,205	16,965	16,86
18/01/2023	609.030	-3,30%	16,995	16,38	17,29	16,40
17/01/2023	1.090.213	3,04%	16,66	16,35	17,01	16,96
16/01/2023	472.885	-2,95%	16,75	16,44	16,92	16,46
13/01/2023	472.885	-2,95%	16,75	16,44	16,92	16,46
12/01/2023	470.132	2,79%	16,58	16,36	17,00	16,96
11/01/2023	387.693	-1,73%	16,89	16,46	16,93	16,50
10/01/2023	334.707	1,88%	16,62	16,41	16,82	16,79
09/01/2023	481.168	0,73%	16,46	16,365	16,83	16,48
06/01/2023	1.522.887	1,69%	16,325	15,87	16,57	16,23
05/01/2023	461.485	1,59%	15,55	15,231	16,075	15,96
04/01/2023	847.386	5,30%	14,97	15,01	15,77	15,71
03/01/2023	548.949	0,27%	15,01	14,93	15,37	14,92
02/01/2023	365.735	-1,97%	14,52	14,235	14,90	14,40
30/12/2022	365.735	-1,97%	14,52	14,235	14,90	14,40