Hain Celestial Group Inc (HAIN)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
65.849 |
2,46%
|
7,49
|
7,49
|
7,77
|
7,715
|
16/07/2024 |
347.065 |
5,61%
|
7,23
|
7,18
|
7,54
|
7,53
|
15/07/2024 |
327.261 |
0,00%
|
7,18
|
6,985
|
7,18
|
7,13
|
12/07/2024 |
377.618 |
1,14%
|
7,16
|
7,01
|
7,18
|
7,13
|
11/07/2024 |
395.663 |
3,37%
|
6,93
|
6,88
|
7,11
|
7,05
|
10/07/2024 |
284.706 |
-1,16%
|
6,89
|
6,795
|
6,95
|
6,82
|
09/07/2024 |
413.507 |
-3,77%
|
7,15
|
6,685
|
7,15
|
6,90
|
08/07/2024 |
286.887 |
2,28%
|
7,08
|
7,03
|
7,24
|
7,17
|
05/07/2024 |
380.817 |
0,43%
|
6,97
|
6,84
|
7,02
|
7,01
|
04/07/2024 |
229.627 |
0,00%
|
6,95
|
6,93
|
7,045
|
6,98
|
03/07/2024 |
229.627 |
0,43%
|
6,95
|
6,93
|
7,045
|
6,98
|
02/07/2024 |
313.771 |
-0,14%
|
6,99
|
6,88
|
7,05
|
6,95
|
01/07/2024 |
397.349 |
0,72%
|
6,90
|
6,89
|
7,13
|
6,96
|
28/06/2024 |
1.495.606 |
3,29%
|
6,78
|
6,70
|
6,96
|
6,91
|
27/06/2024 |
260.461 |
-0,45%
|
6,74
|
6,635
|
6,74
|
6,69
|
26/06/2024 |
244.863 |
0,00%
|
6,61
|
6,57
|
6,76
|
6,72
|
25/06/2024 |
389.921 |
-4,00%
|
6,98
|
6,615
|
6,98
|
6,72
|
24/06/2024 |
280.465 |
-0,57%
|
7,04
|
6,96
|
7,20
|
7,00
|
21/06/2024 |
1.548.754 |
2,18%
|
6,91
|
6,91
|
7,16
|
7,04
|
20/06/2024 |
274.953 |
-1,15%
|
6,90
|
6,87
|
7,035
|
6,89
|
19/06/2024 |
287.681 |
0,00%
|
7,04
|
6,925
|
7,10
|
6,97
|
18/06/2024 |
287.681 |
0,87%
|
7,04
|
6,925
|
7,10
|
6,97
|
17/06/2024 |
567.960 |
2,03%
|
6,87
|
6,82
|
7,12
|
7,05
|
14/06/2024 |
308.918 |
-1,43%
|
7,22
|
6,90
|
7,00
|
6,91
|
13/06/2024 |
514.462 |
-3,58%
|
7,22
|
6,87
|
7,23
|
7,01
|
12/06/2024 |
498.272 |
-1,49%
|
7,23
|
7,23
|
7,625
|
7,27
|
11/06/2024 |
424.135 |
1,37%
|
7,23
|
7,19
|
7,435
|
7,38
|
10/06/2024 |
586.119 |
-3,58%
|
7,45
|
7,19
|
7,45
|
7,28
|
07/06/2024 |
569.519 |
-0,79%
|
7,49
|
7,432
|
7,665
|
7,55
|
06/06/2024 |
406.439 |
-1,17%
|
7,64
|
7,55
|
7,79
|
7,61
|
05/06/2024 |
312.440 |
-1,16%
|
7,76
|
7,485
|
7,765
|
7,70
|
04/06/2024 |
757.810 |
0,00%
|
7,70
|
7,71
|
7,95
|
7,79
|
03/06/2024 |
572.307 |
1,70%
|
7,70
|
7,645
|
7,81
|
7,79
|
31/05/2024 |
1.208.698 |
6,09%
|
7,25
|
7,19
|
7,8698
|
7,66
|
30/05/2024 |
660.740 |
4,79%
|
7,00
|
6,985
|
7,29
|
7,22
|
29/05/2024 |
516.199 |
-2,27%
|
6,96
|
6,87
|
7,065
|
6,89
|
28/05/2024 |
368.680 |
1,88%
|
6,94
|
6,89
|
7,11
|
7,05
|
27/05/2024 |
272.289 |
0,00%
|
7,15
|
6,90
|
7,165
|
6,92
|
24/05/2024 |
272.289 |
-5,46%
|
7,15
|
6,90
|
7,165
|
6,92
|
23/05/2024 |
279.290 |
-2,32%
|
7,30
|
7,07
|
7,30
|
7,15
|
22/05/2024 |
575.462 |
-0,41%
|
7,39
|
7,22
|
7,40
|
7,32
|
21/05/2024 |
488.323 |
1,10%
|
7,39
|
7,165
|
7,36
|
7,35
|
20/05/2024 |
480.673 |
-1,49%
|
7,39
|
7,20
|
7,42
|
7,27
|
17/05/2024 |
667.979 |
-0,94%
|
7,34
|
7,234
|
7,575
|
7,38
|
16/05/2024 |
757.171 |
1,64%
|
7,34
|
7,27
|
7,49
|
7,45
|
15/05/2024 |
706.142 |
-4,56%
|
7,72
|
7,32
|
8,01
|
7,33
|
14/05/2024 |
711.586 |
1,05%
|
7,72
|
7,535
|
7,93
|
7,68
|
13/05/2024 |
1.007.887 |
8,11%
|
6,68
|
7,30
|
7,71
|
7,60
|
10/05/2024 |
776.132 |
0,00%
|
6,68
|
6,92
|
7,205
|
7,03
|
09/05/2024 |
1.536.795 |
5,71%
|
6,68
|
6,455
|
7,04
|
7,03
|
08/05/2024 |
1.236.925 |
-0,15%
|
6,66
|
6,54
|
7,3057
|
6,65
|
07/05/2024 |
1.022.649 |
1,22%
|
6,66
|
6,62
|
6,79
|
6,66
|
06/05/2024 |
1.123.186 |
-3,24%
|
6,83
|
6,49
|
6,875
|
6,58
|
03/05/2024 |
934.025 |
-2,16%
|
6,23
|
6,745
|
7,13
|
6,80
|
02/05/2024 |
810.505 |
5,79%
|
6,23
|
6,58
|
7,00
|
6,94
|
01/05/2024 |
868.432 |
6,84%
|
6,23
|
6,08
|
6,625
|
6,56
|
30/04/2024 |
850.141 |
-2,09%
|
6,06
|
6,005
|
6,20
|
6,139
|
29/04/2024 |
980.764 |
2,12%
|
6,06
|
6,14
|
6,35
|
6,27
|
26/04/2024 |
854.795 |
0,82%
|
6,06
|
5,96
|
6,28
|
6,14
|
25/04/2024 |
609.359 |
-1,30%
|
6,04
|
6,035
|
6,165
|
6,09
|
24/04/2024 |
620.259 |
-0,16%
|
6,04
|
6,04
|
6,205
|
6,17
|
23/04/2024 |
873.324 |
2,83%
|
6,04
|
6,01
|
6,25
|
6,18
|
22/04/2024 |
915.885 |
0,17%
|
5,84
|
5,875
|
6,05
|
6,01
|
19/04/2024 |
1.226.616 |
1,87%
|
5,84
|
5,84
|
6,06
|
6,00
|
18/04/2024 |
1.583.465 |
2,26%
|
6,11
|
5,72
|
6,075
|
5,89
|
17/04/2024 |
1.620.384 |
-2,21%
|
6,11
|
5,69
|
6,05
|
5,76
|
16/04/2024 |
2.507.905 |
-6,66%
|
6,11
|
5,81
|
6,315
|
5,89
|
15/04/2024 |
1.320.572 |
3,78%
|
6,11
|
5,875
|
6,30
|
6,31
|
12/04/2024 |
554.932 |
-2,09%
|
6,24
|
6,075
|
6,26
|
6,08
|
11/04/2024 |
1.043.811 |
-0,64%
|
6,24
|
6,10
|
6,31
|
6,21
|
10/04/2024 |
1.154.412 |
-7,13%
|
7,03
|
6,22
|
6,5399
|
6,25
|
09/04/2024 |
760.370 |
0,30%
|
7,03
|
6,70
|
7,16
|
6,73
|
08/04/2024 |
938.427 |
3,55%
|
7,03
|
6,45
|
6,785
|
6,71
|
05/04/2024 |
1.589.182 |
-4,47%
|
7,03
|
6,44
|
6,89
|
6,63
|
04/04/2024 |
747.466 |
-1,00%
|
7,22
|
6,825
|
7,09
|
6,94
|
03/04/2024 |
1.060.470 |
-3,44%
|
7,22
|
6,99
|
7,255
|
7,01
|
02/04/2024 |
1.591.176 |
-3,07%
|
7,84
|
7,215
|
7,45
|
7,26
|
01/04/2024 |
973.313 |
-4,71%
|
7,84
|
7,455
|
7,85
|
7,49
|
28/03/2024 |
647.744 |
-0,88%
|
7,95
|
7,84
|
8,04
|
7,86
|
27/03/2024 |
940.376 |
2,19%
|
7,79
|
7,74
|
7,95
|
7,93
|
26/03/2024 |
850.602 |
-2,38%
|
8,11
|
7,74
|
8,05
|
7,79
|
25/03/2024 |
1.460.545 |
-1,48%
|
8,11
|
7,79
|
8,215
|
7,98
|
22/03/2024 |
827.886 |
-2,29%
|
8,34
|
8,09
|
8,38
|
8,10
|
21/03/2024 |
895.999 |
-1,43%
|
8,46
|
8,24
|
8,46
|
8,29
|
20/03/2024 |
921.713 |
0,84%
|
8,24
|
8,18
|
8,47
|
8,41
|
19/03/2024 |
764.855 |
0,73%
|
8,24
|
8,17
|
8,38
|
8,34
|
18/03/2024 |
773.459 |
-3,94%
|
8,68
|
8,23
|
8,66
|
8,28
|
15/03/2024 |
1.292.147 |
-1,60%
|
8,68
|
8,54
|
8,895
|
8,62
|
14/03/2024 |
582.690 |
-3,63%
|
9,13
|
8,735
|
9,13
|
8,76
|
13/03/2024 |
532.418 |
-1,09%
|
9,43
|
9,04
|
9,29
|
9,09
|
12/03/2024 |
468.850 |
-2,85%
|
9,43
|
9,19
|
9,475
|
9,19
|
11/03/2024 |
562.192 |
0,96%
|
9,40
|
9,325
|
9,56
|
9,46
|
08/03/2024 |
969.853 |
0,54%
|
9,40
|
9,31
|
9,51
|
9,37
|
07/03/2024 |
5.728.916 |
-0,53%
|
9,19
|
9,06
|
9,47
|
9,32
|
06/03/2024 |
617.911 |
-2,29%
|
9,19
|
9,37
|
9,80
|
9,37
|
05/03/2024 |
2.652.993 |
3,45%
|
9,19
|
9,16
|
9,765
|
9,59
|
04/03/2024 |
517.117 |
-1,49%
|
9,44
|
9,10
|
9,49
|
9,27
|
01/03/2024 |
808.893 |
-5,90%
|
9,61
|
9,38
|
9,74
|
9,41
|
29/02/2024 |
763.835 |
2,67%
|
9,90
|
9,89
|
10,07
|
10,00
|
28/02/2024 |
371.255 |
0,21%
|
9,66
|
9,66
|
9,99
|
9,74
|