HerbaLife Ltd (HLF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14-11-2022	496.314	-5,62%	17,95	16,92	18,01	16,96
11-11-2022	451.711	4,72%	16,43	17,35	18,17	17,97
10-11-2022	405.448	8,81%	16,43	16,64	17,34	17,16
09-11-2022	396.718	-3,50%	16,43	15,67	16,4466	15,7689
08-11-2022	473.006	-0,18%	16,44	16,18	16,82	16,34
07-11-2022	572.139	0,80%	16,62	16,295	16,887	16,37
04-11-2022	788.181	2,63%	15,90	15,35	16,335	16,215
03-11-2022	921.577	-9,80%	20,45	15,80	17,50	15,84
02-11-2022	1.696.572	-16,02%	20,45	17,41	20,73	17,56
01-11-2022	1.232.348	-1,65%	20,91	20,74	21,45	20,91
31-10-2022	587.855	-1,16%	21,53	20,83	21,645	21,26
28-10-2022	353.087	-0,92%	21,78	21,21	21,86	21,54
27-10-2022	429.104	0,09%	22,03	21,48	22,09	21,74
26-10-2022	472.461	-2,16%	21,89	21,69	22,70	21,72
25-10-2022	350.444	6,68%	20,98	20,865	22,28	22,20
24-10-2022	290.674	-0,95%	20,78	20,52	21,0308	20,81
21-10-2022	204.743	1,99%	20,53	20,40	21,12	20,97
20-10-2022	487.685	-1,79%	21,12	20,49	21,52	20,595
19-10-2022	436.995	-3,36%	21,91	20,685	21,90	20,97
18-10-2022	450.699	1,83%	21,91	21,46	22,265	21,67
17-10-2022	463.334	3,50%	20,97	21,09	21,98	21,28
14-10-2022	494.417	-5,65%	21,25	19,885	21,39	20,22
13-10-2022	367.857	2,24%	20,43	19,99	21,5209	21,43
12-10-2022	298.195	1,65%	20,65	20,53	21,08	20,96
11-10-2022	329.857	3,36%	20,57	19,71	20,7799	20,62
10-10-2022	247.978	0,10%	19,85	19,581	20,16	19,95
07-10-2022	246.364	-3,21%	20,45	19,635	20,68	19,93
06-10-2022	285.719	-3,85%	21,43	20,385	21,63	20,605
05-10-2022	377.600	-2,50%	22,5585	20,74	22,5585	21,43
04-10-2022	498.946	8,44%	20,27	20,27	22,01	21,98
03-10-2022	405.676	1,91%	20,29	19,7221	20,33	20,27
30-09-2022	359.139	-4,05%	20,60	19,72	20,64	19,89
29-09-2022	287.472	-4,79%	21,37	20,57	21,445	20,755
28-09-2022	295.750	-0,55%	22,02	21,82	22,33	21,80
27-09-2022	430.335	-0,36%	22,38	21,87	22,605	21,92
26-09-2022	430.232	1,90%	21,78	21,72	22,25	22,00
23-09-2022	457.486	-0,05%	21,42	20,78	21,60	21,59
22-09-2022	304.432	-3,01%	22,13	21,51	22,27	21,60
21-09-2022	329.208	-1,42%	22,76	22,265	23,10	22,27
20-09-2022	644.814	0,09%	22,47	22,18	22,77	22,59
19-09-2022	286.713	-0,79%	22,62	22,24	22,87	22,57
16-09-2022	288.432	-3,19%	23,28	22,33	23,3353	22,75
15-09-2022	343.987	-2,21%	23,80	23,44	24,33	23,50
14-09-2022	660.934	-1,15%	24,21	22,90	24,21	24,03
13-09-2022	436.427	-4,89%	25,005	24,02	25,126	24,31
12-09-2022	232.805	2,32%	25,11	25,03	25,725	25,56
09-09-2022	281.745	1,88%	24,78	24,715	25,10	24,98
08-09-2022	255.917	-1,61%	24,75	24,019	24,81	24,52
07-09-2022	271.968	2,89%	24,55	24,325	25,05	24,92
06-09-2022	463.756	-5,46%	25,71	24,15	25,9236	24,22
05-09-2022	202.585	-2,66%	26,44	25,53	26,73	25,62
02-09-2022	202.585	-2,66%	26,44	25,53	26,73	25,62
01-09-2022	313.913	0,88%	25,57	25,38	26,34	26,32
31-08-2022	325.873	-2,76%	27,15	26,05	27,27	26,09
30-08-2022	218.555	-0,26%	27,00	26,37	27,13	26,83
29-08-2022	247.285	0,30%	26,50	26,32	27,01	26,90
26-08-2022	276.115	-3,73%	27,72	26,52	28,035	26,82
25-08-2022	354.086	3,15%	26,99	26,665	27,96	27,86
24-08-2022	402.279	-4,52%	28,11	26,835	28,29	27,02
23-08-2022	251.517	-0,35%	28,39	28,05	28,64	28,30
22-08-2022	295.461	-5,27%	30,075	28,14	29,48	28,40
19-08-2022	381.339	-1,77%	30,075	29,63	30,43	29,98
18-08-2022	354.513	1,36%	30,31	29,87	30,65	30,52
17-08-2022	322.790	0,23%	29,60	29,32	30,14	30,11
16-08-2022	248.821	2,56%	29,22	29,06	30,05	30,04
15-08-2022	294.419	0,55%	29,00	28,40	29,40	29,29
12-08-2022	248.511	0,97%	29,17	28,41	29,165	29,13
11-08-2022	281.398	1,51%	28,84	28,04	29,3453	28,85
10-08-2022	218.689	4,22%	27,80	27,75	28,65	28,42
09-08-2022	557.099	-4,85%	28,52	27,03	28,62	27,27
08-08-2022	290.745	3,17%	27,95	27,83	28,985	28,66
05-08-2022	299.264	4,17%	27,73	27,075	28,12	28,99
04-08-2022	460.375	1,20%	25,00	27,34	28,03	27,83
03-08-2022	687.247	13,59%	25,00	24,654	27,72	27,50
02-08-2022	386.893	-1,39%	24,33	23,82	24,33	24,21
01-08-2022	436.803	0,57%	24,15	24,07	24,96	24,55
29-07-2022	351.109	-1,37%	24,625	23,68	24,5254	24,41
28-07-2022	414.082	3,21%	23,82	23,525	24,79	24,75
27-07-2022	372.016	2,83%	23,57	23,215	24,06	23,98
26-07-2022	320.195	-0,24%	23,19	22,96	23,385	23,325
25-07-2022	312.380	-0,55%	23,73	23,36	23,79	23,38
22-07-2022	160.279	-0,93%	23,68	23,23	23,80	23,50
21-07-2022	212.296	0,00%	23,54	23,345	23,86	23,72
20-07-2022	228.222	-0,34%	23,89	23,21	23,91	23,72
19-07-2022	376.764	2,99%	23,42	23,365	24,147	23,78
18-07-2022	428.615	1,14%	23,04	22,86	23,59	23,10
15-07-2022	367.316	2,21%	21,89	21,64	22,85	22,22
14-07-2022	429.024	-7,09%	23,13	21,6601	23,27	21,74
13-07-2022	607.539	3,08%	22,29	22,45	23,44	23,40
12-07-2022	1.505.889	15,17%	20,75	20,7188	23,388	22,70
11-07-2022	677.607	-4,64%	20,59	19,3001	20,6713	19,71
08-07-2022	345.511	-3,10%	21,23	20,59	21,755	20,65
07-07-2022	574.509	-6,36%	22,21	20,54	22,04	20,60
06-07-2022	471.916	2,61%	21,74	21,37	22,05	22,00
05-07-2022	471.349	-0,56%	21,41	21,19	21,73	21,44
04-07-2022	488.855	5,43%	20,54	20,27	21,55	21,56
01-07-2022	488.855	5,43%	20,54	20,27	21,55	21,56
30-06-2022	494.208	-4,84%	21,19	20,23	21,16	20,45
29-06-2022	446.344	-5,99%	22,88	21,43	23,015	21,49
28-06-2022	398.475	-2,52%	23,74	22,69	23,925	22,86