HerbaLife Ltd (HLF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	356.683	3,52%	14,47	14,41	14,88	14,69
28/12/2022	391.822	-4,12%	14,76	14,12	14,999	14,19
27/12/2022	630.991	2,42%	14,525	14,35	15,00	14,80
23/12/2022	130.337	-1,21%	14,46	14,185	14,69	14,275
22/12/2022	539.043	2,27%	14,07	13,79	14,45	14,45
21/12/2022	592.636	3,97%	13,83	13,725	14,17	14,13
20/12/2022	935.176	2,80%	13,38	13,15	13,755	13,59
19/12/2022	1.315.934	-5,84%	14,01	13,19	14,29	13,22
16/12/2022	2.556.962	5,01%	13,43	13,1305	14,14	14,04
15/12/2022	939.933	-1,69%	13,29	13,23	13,53	13,37
14/12/2022	3.067.174	5,43%	13,26	13,10	13,75	13,60
13/12/2022	2.043.150	-0,77%	13,50	12,70	13,70	12,90
12/12/2022	2.119.138	2,52%	12,80	12,46	13,02	13,00
09/12/2022	1.201.970	0,00%	12,695	12,4525	12,84	12,68
08/12/2022	2.143.057	0,48%	12,79	12,52	13,14	12,68
07/12/2022	4.932.462	-3,37%	12,90	12,04	12,93	12,62
06/12/2022	25.358.857	-25,47%	15,50	12,89	16,18	13,05
05/12/2022	989.012	-0,96%	17,24	16,97	17,50	17,51
02/12/2022	1.040.607	2,08%	17,14	17,045	17,8855	17,69
01/12/2022	1.290.510	-1,08%	17,75	17,29	18,15	17,33
30/11/2022	1.624.706	0,11%	17,51	16,65	17,66	17,52
29/11/2022	1.470.141	1,80%	17,23	17,255	17,86	17,50
28/11/2022	1.282.661	1,24%	16,83	16,83	17,27	17,19
25/11/2022	531.004	1,51%	17,02	16,59	17,045	17,105
24/11/2022	874.146	0,78%	16,74	16,5819	16,98	16,85
23/11/2022	874.146	0,78%	16,74	16,5819	16,98	16,85
22/11/2022	944.917	1,89%	16,55	16,31	16,77	16,72
21/11/2022	6.162.595	1,11%	16,58	16,0152	16,83	16,41
18/11/2022	764.602	0,62%	16,51	16,09	16,52	16,23
17/11/2022	1.067.550	0,19%	16,70	15,665	16,26	16,13
16/11/2022	2.172.086	-5,24%	16,70	16,01	16,82	16,10
15/11/2022	1.320.981	0,23%	17,395	16,80	17,773	16,9996
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