HerbaLife Ltd (HLF)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
986.072 |
1,80%
|
8,04
|
7,665
|
8,04
|
7,91
|
| 29/11/2024 |
448.083 |
0,00%
|
8,12
|
7,7001
|
8,12
|
7,77
|
| 27/11/2024 |
801.717 |
1,77%
|
7,89
|
7,81
|
8,66
|
8,04
|
| 26/11/2024 |
1.046.265 |
-8,46%
|
8,68
|
7,85
|
8,975
|
7,90
|
| 25/11/2024 |
1.324.655 |
2,48%
|
8,42
|
8,42
|
8,975
|
8,63
|
| 22/11/2024 |
904.000 |
-0,94%
|
8,50
|
8,185
|
8,70
|
8,42
|
| 21/11/2024 |
924.838 |
1,07%
|
8,42
|
7,70
|
8,545
|
8,50
|
| 20/11/2024 |
1.780.102 |
8,94%
|
7,805
|
7,615
|
8,49
|
8,41
|
| 19/11/2024 |
890.644 |
-2,03%
|
7,88
|
7,615
|
7,99
|
7,72
|
| 18/11/2024 |
628.407 |
-0,63%
|
8,00
|
7,68
|
8,00
|
7,88
|
| 15/11/2024 |
1.011.360 |
2,85%
|
8,42
|
7,66
|
8,47
|
7,93
|
| 14/11/2024 |
1.632.975 |
-5,98%
|
8,19
|
7,66
|
8,47
|
7,71
|
| 13/11/2024 |
2.021.679 |
0,00%
|
8,10
|
8,085
|
8,62
|
8,20
|
| 12/11/2024 |
773.935 |
-5,42%
|
8,58
|
8,18
|
8,81
|
8,20
|
| 11/11/2024 |
628.507 |
1,88%
|
8,63
|
8,52
|
8,81
|
8,67
|
| 08/11/2024 |
1.238.607 |
1,67%
|
8,46
|
8,25
|
8,655
|
8,51
|
| 07/11/2024 |
1.168.462 |
-1,06%
|
8,46
|
8,23
|
8,72
|
8,37
|
| 06/11/2024 |
1.246.642 |
3,30%
|
8,13
|
7,955
|
8,72
|
8,46
|
| 05/11/2024 |
1.671.951 |
%
|
8,13
|
7,955
|
8,225
|
8,19
|
| 04/11/2024 |
2.215.849 |
%
|
7,71
|
7,85
|
8,30
|
8,23
|
| 01/11/2024 |
3.080.791 |
%
|
7,71
|
7,50
|
8,315
|
7,83
|
| 31/10/2024 |
4.531.408 |
%
|
7,32
|
7,18
|
8,0975
|
7,55
|
| 30/10/2024 |
2.012.921 |
%
|
6,97
|
6,745
|
6,97
|
6,81
|
| 29/10/2024 |
937.791 |
%
|
6,89
|
6,8511
|
7,04
|
6,96
|
| 28/10/2024 |
943.347 |
%
|
6,775
|
6,7999
|
7,1007
|
6,94
|
| 25/10/2024 |
720.599 |
%
|
6,90
|
6,805
|
7,00
|
7,00
|
| 24/10/2024 |
1.425.180 |
%
|
6,93
|
6,74
|
7,0488
|
7,00
|
| 23/10/2024 |
1.415.577 |
%
|
6,80
|
6,74
|
7,045
|
6,99
|
| 22/10/2024 |
372.605 |
%
|
6,80
|
6,725
|
6,87
|
6,81
|
| 21/10/2024 |
502.295 |
%
|
6,99
|
6,745
|
7,01
|
6,84
|
| 18/10/2024 |
724.083 |
%
|
6,935
|
6,735
|
7,03
|
6,94
|
| 17/10/2024 |
721.238 |
%
|
6,87
|
6,735
|
7,02
|
6,90
|
| 16/10/2024 |
442.278 |
%
|
6,87
|
6,715
|
7,035
|
6,85
|
| 15/10/2024 |
438.462 |
%
|
6,78
|
6,715
|
7,035
|
6,85
|
| 14/10/2024 |
511.360 |
%
|
6,80
|
6,755
|
6,90
|
6,80
|
| 11/10/2024 |
983.627 |
%
|
7,185
|
6,825
|
7,24
|
6,85
|
| 10/10/2024 |
1.391.566 |
%
|
7,10
|
7,01
|
7,22
|
7,19
|
| 09/10/2024 |
577.326 |
%
|
7,115
|
7,11
|
7,36
|
7,14
|
| 08/10/2024 |
565.299 |
%
|
6,885
|
6,805
|
7,00
|
6,94
|
| 07/10/2024 |
494.709 |
%
|
6,95
|
6,805
|
7,00
|
6,96
|
| 04/10/2024 |
518.565 |
%
|
6,98
|
6,795
|
7,13
|
7,00
|
| 03/10/2024 |
717.318 |
%
|
6,81
|
6,59
|
6,855
|
6,81
|
| 02/10/2024 |
807.859 |
%
|
7,00
|
6,81
|
7,04
|
6,82
|
| 01/10/2024 |
941.082 |
%
|
7,42
|
6,84
|
7,17
|
7,02
|
| 30/09/2024 |
579.108 |
%
|
7,42
|
7,1735
|
7,50
|
7,19
|
| 27/09/2024 |
1.915.131 |
%
|
7,45
|
7,36
|
7,62
|
7,4301
|
| 26/09/2024 |
715.793 |
%
|
7,56
|
7,36
|
7,62
|
7,42
|
| 25/09/2024 |
486.826 |
%
|
7,56
|
7,2124
|
7,605
|
7,32
|
| 24/09/2024 |
550.668 |
%
|
7,22
|
7,455
|
7,77
|
7,60
|
| 23/09/2024 |
1.007.384 |
%
|
7,22
|
7,12
|
7,58
|
7,55
|
| 20/09/2024 |
616.813 |
%
|
7,00
|
6,88
|
7,28
|
7,22
|
| 19/09/2024 |
511.179 |
%
|
7,195
|
7,02
|
7,255
|
7,03
|
| 18/09/2024 |
729.074 |
%
|
7,07
|
6,98
|
7,37
|
7,01
|
| 17/09/2024 |
958.172 |
%
|
7,13
|
7,05
|
7,27
|
7,10
|
| 16/09/2024 |
880.775 |
%
|
7,43
|
7,06
|
7,46
|
7,06
|
| 13/09/2024 |
581.812 |
%
|
7,43
|
7,13
|
7,41
|
7,29
|
| 12/09/2024 |
1.243.340 |
%
|
7,305
|
6,984
|
7,21
|
7,21
|
| 11/09/2024 |
1.126.962 |
%
|
7,115
|
6,895
|
7,23
|
7,28
|
| 10/09/2024 |
1.113.191 |
%
|
6,955
|
6,895
|
7,23
|
7,18
|
| 09/09/2024 |
1.321.014 |
%
|
7,95
|
6,825
|
7,54
|
6,91
|
| 06/09/2024 |
713.367 |
%
|
7,95
|
7,515
|
7,98
|
7,53
|
| 05/09/2024 |
1.404.715 |
%
|
8,21
|
7,955
|
8,26
|
8,2086
|
| 04/09/2024 |
1.398.956 |
%
|
8,00
|
7,955
|
8,26
|
8,21
|
| 03/09/2024 |
691.038 |
%
|
8,01
|
7,815
|
8,10
|
8,07
|
| 30/08/2024 |
824.981 |
%
|
8,52
|
8,34
|
8,7884
|
8,48
|
| 29/08/2024 |
543.174 |
%
|
8,47
|
8,34
|
8,7884
|
8,45
|
