HerbaLife Ltd (HLF)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
831.689 |
6,42%
|
7,10
|
6,47
|
7,31
|
6,96
|
| 23/04/2025 |
928.745 |
-4,67%
|
6,57
|
6,49
|
7,31
|
6,54
|
| 22/04/2025 |
1.807.529 |
5,86%
|
6,32
|
6,195
|
6,905
|
6,86
|
| 21/04/2025 |
826.530 |
0,62%
|
6,41
|
6,1912
|
6,5889
|
6,48
|
| 17/04/2025 |
767.108 |
3,21%
|
6,54
|
6,22
|
6,5914
|
6,44
|
| 16/04/2025 |
963.255 |
-0,15%
|
6,53
|
6,23
|
6,80
|
6,24
|
| 15/04/2025 |
883.904 |
-0,76%
|
6,53
|
6,51
|
6,80
|
6,56
|
| 14/04/2025 |
716.202 |
-1,20%
|
6,80
|
6,59
|
6,905
|
6,61
|
| 11/04/2025 |
956.378 |
-1,33%
|
6,70
|
6,285
|
6,80
|
6,69
|
| 10/04/2025 |
1.080.476 |
-7,63%
|
7,18
|
6,55
|
7,28
|
6,78
|
| 09/04/2025 |
1.331.628 |
3,61%
|
7,02
|
6,84
|
7,591
|
7,34
|
| 08/04/2025 |
985.229 |
-9,40%
|
7,82
|
7,025
|
8,04
|
7,06
|
| 07/04/2025 |
964.310 |
-6,05%
|
7,90
|
7,45
|
8,16
|
7,77
|
| 04/04/2025 |
1.127.273 |
-2,25%
|
8,72
|
7,94
|
8,33
|
8,27
|
| 03/04/2025 |
654.237 |
-4,19%
|
8,72
|
8,345
|
8,75
|
8,46
|
| 02/04/2025 |
541.982 |
0,23%
|
8,64
|
8,585
|
8,92
|
8,83
|
| 01/04/2025 |
508.258 |
2,09%
|
8,60
|
8,4601
|
8,81
|
8,81
|
| 31/03/2025 |
757.900 |
0,70%
|
8,53
|
8,16
|
8,85
|
8,63
|
| 28/03/2025 |
365.624 |
-0,58%
|
8,65
|
8,33
|
8,59
|
8,57
|
| 27/03/2025 |
425.538 |
2,99%
|
8,36
|
8,25
|
8,655
|
8,62
|
| 26/03/2025 |
448.739 |
1,70%
|
8,25
|
8,19
|
8,385
|
8,36
|
| 25/03/2025 |
522.867 |
1,61%
|
8,415
|
8,13
|
8,41
|
8,22
|
| 24/03/2025 |
708.215 |
-4,03%
|
8,22
|
8,08
|
8,60
|
8,09
|
| 21/03/2025 |
1.468.646 |
5,51%
|
8,165
|
8,10
|
8,87
|
8,43
|
| 20/03/2025 |
728.561 |
1,91%
|
7,75
|
7,65
|
8,07
|
7,99
|
| 19/03/2025 |
673.040 |
-4,27%
|
8,25
|
7,765
|
8,34
|
7,84
|
| 18/03/2025 |
770.209 |
-3,20%
|
8,52
|
8,17
|
8,56
|
8,19
|
| 17/03/2025 |
681.008 |
4,97%
|
8,11
|
7,78
|
8,55
|
8,45
|
| 14/03/2025 |
842.444 |
-0,19%
|
8,135
|
7,77
|
8,23
|
8,05
|
| 13/03/2025 |
795.368 |
-5,72%
|
8,50
|
8,00
|
8,6799
|
8,07
|
| 12/03/2025 |
1.300.642 |
0,47%
|
8,51
|
8,2908
|
8,75
|
8,56
|
| 11/03/2025 |
1.016.775 |
-4,38%
|
8,815
|
8,37
|
8,84
|
8,52
|
| 10/03/2025 |
1.026.267 |
0,40%
|
8,91
|
8,70
|
9,165
|
8,91
|
| 07/03/2025 |
1.645.563 |
0,57%
|
8,81
|
8,775
|
9,23
|
8,87
|
| 06/03/2025 |
1.169.044 |
2,08%
|
8,74
|
8,48
|
8,88
|
8,82
|
| 05/03/2025 |
1.103.901 |
6,27%
|
8,19
|
8,19
|
8,70
|
8,64
|
| 04/03/2025 |
1.353.583 |
0,25%
|
8,09
|
7,83
|
8,29
|
8,13
|
| 03/03/2025 |
1.360.803 |
-2,11%
|
8,18
|
8,11
|
8,535
|
8,11
|
| 28/02/2025 |
791.858 |
0,48%
|
8,20
|
8,095
|
8,315
|
8,30
|
| 27/02/2025 |
1.147.082 |
-4,18%
|
8,59
|
8,165
|
8,62
|
8,26
|
| 26/02/2025 |
1.241.359 |
3,98%
|
8,70
|
8,2504
|
8,79
|
8,62
|
| 25/02/2025 |
1.646.450 |
-4,71%
|
8,18
|
8,025
|
8,85
|
8,29
|
| 24/02/2025 |
1.844.211 |
5,44%
|
7,81
|
8,50
|
8,8893
|
8,70
|
| 21/02/2025 |
2.931.983 |
3,62%
|
7,80
|
7,46
|
8,35
|
8,2509
|
| 20/02/2025 |
13.949.604 |
42,35%
|
7,225
|
6,7849
|
8,40
|
8,02
|
| 19/02/2025 |
1.692.042 |
-2,94%
|
5,76
|
5,57
|
5,8379
|
5,62
|
| 18/02/2025 |
2.038.433 |
3,03%
|
5,50
|
5,65
|
6,30
|
5,79
|
| 17/02/2025 |
997.207 |
0,00%
|
5,50
|
5,50
|
5,90
|
5,62
|
| 14/02/2025 |
2.251.817 |
6,90%
|
5,51
|
5,51
|
5,90
|
5,76
|
| 13/02/2025 |
1.177.461 |
1,76%
|
5,14
|
5,10
|
5,23
|
5,22
|
| 12/02/2025 |
763.720 |
-2,48%
|
5,16
|
5,04
|
5,19
|
5,11
|
| 11/02/2025 |
783.486 |
0,00%
|
5,37
|
5,13
|
5,27
|
5,24
|
| 10/02/2025 |
1.149.402 |
-1,87%
|
5,37
|
5,18
|
5,42
|
5,24
|
| 07/02/2025 |
790.003 |
-0,56%
|
5,34
|
5,27
|
5,425
|
5,34
|
| 06/02/2025 |
618.671 |
-0,74%
|
5,50
|
5,3639
|
5,60
|
5,37
|
| 05/02/2025 |
769.404 |
0,37%
|
5,44
|
5,40
|
5,57
|
5,41
|
| 04/02/2025 |
833.703 |
1,70%
|
5,39
|
5,18
|
5,405
|
5,39
|
| 03/02/2025 |
1.050.699 |
-2,93%
|
5,69
|
5,255
|
5,4496
|
5,30
|
| 31/01/2025 |
1.379.150 |
-4,21%
|
5,71
|
5,41
|
5,725
|
5,46
|
| 30/01/2025 |
1.209.319 |
-1,21%
|
5,78
|
5,655
|
5,88
|
5,70
|
| 29/01/2025 |
1.203.089 |
-3,19%
|
6,42
|
5,68
|
6,02
|
5,77
|
| 28/01/2025 |
1.346.424 |
-8,45%
|
6,56
|
5,95
|
6,43
|
5,96
|
| 27/01/2025 |
1.171.111 |
0,93%
|
6,56
|
6,495
|
6,71
|
6,51
|
| 24/01/2025 |
651.116 |
-0,46%
|
6,48
|
6,39
|
6,60
|
6,45
|
| 23/01/2025 |
607.604 |
-0,61%
|
6,55
|
6,36
|
6,61
|
6,48
|
| 22/01/2025 |
822.526 |
-0,61%
|
6,55
|
6,485
|
6,645
|
6,52
|
| 21/01/2025 |
755.182 |
0,15%
|
6,61
|
6,51
|
6,75
|
6,58
|
| 20/01/2025 |
366.141 |
0,00%
|
6,59
|
6,46
|
6,67
|
6,57
|
| 17/01/2025 |
416.765 |
1,08%
|
6,565
|
6,46
|
6,6785
|
6,57
|
| 16/01/2025 |
462.518 |
1,40%
|
6,415
|
6,24
|
6,515
|
6,50
|
| 15/01/2025 |
664.467 |
3,72%
|
6,345
|
6,24
|
6,44
|
6,41
|
| 14/01/2025 |
1.494.226 |
-4,33%
|
6,55
|
6,05
|
6,53
|
6,18
|
| 13/01/2025 |
681.475 |
-1,97%
|
6,55
|
6,41
|
6,59
|
6,46
|
| 10/01/2025 |
718.302 |
-0,75%
|
6,53
|
6,525
|
6,63
|
6,59
|
| 09/01/2025 |
925.633 |
-0,75%
|
6,64
|
6,485
|
6,695
|
6,64
|
| 08/01/2025 |
708.185 |
-0,38%
|
6,64
|
6,485
|
6,69
|
6,62
|
| 07/01/2025 |
765.610 |
-1,48%
|
6,85
|
6,64
|
6,95
|
6,67
|
| 06/01/2025 |
847.568 |
0,45%
|
6,84
|
6,71
|
7,005
|
6,77
|
| 03/01/2025 |
567.853 |
0,90%
|
6,71
|
6,62
|
6,875
|
6,74
|
| 02/01/2025 |
579.764 |
-0,15%
|
6,75
|
6,655
|
6,87
|
6,68
|
| 31/12/2024 |
0 |
-0,45%
|
6,78
|
6,64
|
6,85
|
6,69
|
| 30/12/2024 |
799.761 |
0,30%
|
6,65
|
6,60
|
6,83
|
6,695
|
| 27/12/2024 |
1.097.732 |
1,52%
|
6,34
|
6,61
|
6,815
|
6,70
|
| 26/12/2024 |
978.528 |
3,94%
|
6,34
|
6,27
|
6,78
|
6,60
|
| 24/12/2024 |
0 |
0,32%
|
6,30
|
6,23
|
6,37
|
6,35
|
| 23/12/2024 |
2.373.891 |
-2,32%
|
6,38
|
6,215
|
6,4453
|
6,33
|
| 20/12/2024 |
1.553.711 |
0,39%
|
6,425
|
6,35
|
6,7597
|
6,48
|
| 19/12/2024 |
2.132.003 |
-9,01%
|
7,18
|
6,43
|
7,185
|
6,46
|
| 18/12/2024 |
0 |
-0,28%
|
7,18
|
7,04
|
7,50
|
7,10
|
| 17/12/2024 |
926.694 |
-0,84%
|
7,175
|
6,982
|
7,17
|
7,12
|
| 16/12/2024 |
686.916 |
-4,14%
|
7,475
|
7,17
|
7,48
|
7,18
|
| 13/12/2024 |
4.147.365 |
-1,45%
|
7,54
|
7,12
|
7,575
|
7,48
|
| 12/12/2024 |
1.702.962 |
-0,91%
|
7,69
|
7,56
|
7,715
|
7,59
|
| 11/12/2024 |
1.239.314 |
-2,17%
|
7,81
|
7,48
|
7,855
|
7,66
|
| 10/12/2024 |
1.212.189 |
-1,26%
|
7,99
|
7,69
|
8,005
|
7,83
|
| 09/12/2024 |
946.259 |
-0,44%
|
7,99
|
7,89
|
8,25
|
7,93
|
| 06/12/2024 |
1.461.448 |
-2,33%
|
8,27
|
7,725
|
8,3302
|
7,96
|
| 05/12/2024 |
1.504.763 |
2,52%
|
7,775
|
7,98
|
8,45
|
8,15
|
| 04/12/2024 |
702.731 |
1,92%
|
7,775
|
7,71
|
7,955
|
7,95
|
| 03/12/2024 |
791.883 |
-1,39%
|
7,83
|
7,68
|
7,92
|
7,80
|
