Hain Celestial Group Inc (HAIN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/04/2026 |
272.741 |
-0,20%
|
0,8681
|
0,8402
|
0,8899
|
0,8543
|
| 16/04/2026 |
290.380 |
-1,45%
|
0,8999
|
0,8361
|
0,8999
|
0,856
|
| 15/04/2026 |
307.022 |
-1,83%
|
0,86
|
0,84
|
0,8901
|
0,8671
|
| 14/04/2026 |
503.195 |
-2,29%
|
0,91
|
0,8658
|
0,9249
|
0,8833
|
| 13/04/2026 |
380.226 |
3,91%
|
0,8948
|
0,8402
|
0,9151
|
0,904
|
| 10/04/2026 |
302.688 |
1,20%
|
0,8205
|
0,8205
|
0,8809
|
0,87
|
| 09/04/2026 |
331.906 |
-2,10%
|
0,89
|
0,844
|
0,89
|
0,8597
|
| 08/04/2026 |
1.061.980 |
13,92%
|
0,7723
|
0,7723
|
0,8875
|
0,8772
|
| 07/04/2026 |
269.773 |
-5,00%
|
0,786
|
0,754
|
0,799
|
0,77
|
| 06/04/2026 |
694.612 |
-1,77%
|
0,8291
|
0,7954
|
0,8664
|
0,8105
|
| 02/04/2026 |
1.276.149 |
14,93%
|
0,7179
|
0,682
|
0,8431
|
0,8251
|
| 01/04/2026 |
2.202.751 |
2,88%
|
0,6978
|
0,6437
|
0,7273
|
0,7179
|
| 31/03/2026 |
938.920 |
9,66%
|
0,6417
|
0,62
|
0,6978
|
0,6978
|
| 30/03/2026 |
472.870 |
2,68%
|
0,603
|
0,6001
|
0,6481
|
0,6323
|
| 27/03/2026 |
486.187 |
-2,75%
|
0,63
|
0,6012
|
0,6852
|
0,6158
|
| 26/03/2026 |
380.561 |
-1,55%
|
0,6512
|
0,63
|
0,6869
|
0,6406
|
| 25/03/2026 |
836.896 |
-8,14%
|
0,71
|
0,635
|
0,7199
|
0,6512
|
| 24/03/2026 |
2.113.786 |
14,99%
|
0,66
|
0,591
|
0,7255
|
0,7089
|
| 23/03/2026 |
1.044.451 |
6,26%
|
0,61
|
0,5802
|
0,6484
|
0,6156
|
| 20/03/2026 |
983.600 |
-10,39%
|
0,6545
|
0,58
|
0,6655
|
0,58
|
| 19/03/2026 |
548.253 |
0,72%
|
0,6781
|
0,6364
|
0,681
|
0,6697
|
| 18/03/2026 |
589.509 |
-6,00%
|
0,72
|
0,66
|
0,72
|
0,6649
|
| 17/03/2026 |
622.289 |
8,41%
|
0,6859
|
0,6398
|
0,7193
|
0,7079
|
| 16/03/2026 |
769.564 |
-0,17%
|
0,663
|
0,6271
|
0,6715
|
0,6635
|
| 13/03/2026 |
762.793 |
7,02%
|
0,6201
|
0,61
|
0,671
|
0,6646
|
| 12/03/2026 |
1.315.035 |
-3,36%
|
0,64
|
0,6078
|
0,6404
|
0,621
|
| 11/03/2026 |
1.182.524 |
1,74%
|
0,641
|
0,5974
|
0,6429
|
0,6426
|
| 10/03/2026 |
938.984 |
-5,84%
|
0,67
|
0,6235
|
0,675
|
0,6316
|
| 09/03/2026 |
573.188 |
-1,67%
|
0,6883
|
0,643
|
0,69
|
0,6708
|
| 06/03/2026 |
1.691.005 |
-3,01%
|
0,6795
|
0,6637
|
0,69
|
0,6811
|
| 05/03/2026 |
718.504 |
-0,51%
|
0,71
|
0,6714
|
0,7129
|
0,7051
|
| 04/03/2026 |
1.720.846 |
-4,46%
|
0,7459
|
0,6919
|
0,7459
|
0,7064
|
| 03/03/2026 |
1.081.040 |
-5,14%
|
0,78
|
0,7302
|
0,78
|
0,7394
|
| 02/03/2026 |
520.509 |
-2,94%
|
0,77
|
0,765
|
0,809
|
0,7795
|
| 27/02/2026 |
1.642.251 |
-0,01%
|
0,81
|
0,741
|
0,8436
|
0,7994
|
| 26/02/2026 |
747.544 |
-1,62%
|
0,7628
|
0,7628
|
0,8399
|
0,8006
|
| 25/02/2026 |
1.207.495 |
4,93%
|
0,7756
|
0,7427
|
0,8327
|
0,8138
|
| 24/02/2026 |
1.016.120 |
-4,46%
|
0,8299
|
0,77
|
0,8299
|
0,7756
|
| 23/02/2026 |
1.041.145 |
-4,94%
|
0,88
|
0,81
|
0,89
|
0,8118
|
| 20/02/2026 |
1.005.449 |
-5,55%
|
0,9042
|
0,845
|
0,9042
|
0,854
|
| 19/02/2026 |
972.051 |
-4,57%
|
0,9508
|
0,8745
|
0,9508
|
0,9042
|
| 18/02/2026 |
1.300.915 |
7,43%
|
0,8701
|
0,8701
|
0,9548
|
0,9475
|
| 17/02/2026 |
1.141.562 |
-7,82%
|
0,9736
|
0,8608
|
0,9743
|
0,882
|
| 13/02/2026 |
881.598 |
5,46%
|
0,9299
|
0,8975
|
0,9865
|
0,9568
|
| 12/02/2026 |
1.099.341 |
0,80%
|
0,9001
|
0,8626
|
0,9399
|
0,9073
|
| 11/02/2026 |
1.501.409 |
0,01%
|
0,9016
|
0,85
|
0,9174
|
0,9001
|
| 10/02/2026 |
7.798.150 |
-9,10%
|
0,99
|
0,8199
|
0,9996
|
0,90
|
| 09/02/2026 |
4.573.830 |
-19,97%
|
1,19
|
0,91
|
1,19
|
0,9901
|
| 06/02/2026 |
1.664.189 |
4,66%
|
1,18
|
1,18
|
1,241
|
1,24
|
| 05/02/2026 |
1.147.966 |
0,00%
|
1,1709
|
1,135
|
1,21
|
1,18
|
| 04/02/2026 |
1.327.385 |
-1,67%
|
1,24
|
1,13
|
1,24
|
1,18
|
| 03/02/2026 |
1.827.511 |
-3,63%
|
1,2201
|
1,1601
|
1,3399
|
1,20
|
| 02/02/2026 |
5.416.332 |
2,48%
|
1,3907
|
1,232
|
1,48
|
1,24
|
| 30/01/2026 |
636.371 |
0,83%
|
1,215
|
1,16
|
1,237
|
1,21
|
| 29/01/2026 |
623.789 |
-6,25%
|
1,2507
|
1,1949
|
1,32
|
1,20
|
| 28/01/2026 |
1.109.282 |
0,00%
|
1,2983
|
1,26
|
1,3586
|
1,28
|
| 27/01/2026 |
2.180.250 |
9,40%
|
1,17
|
1,125
|
1,29
|
1,28
|
| 26/01/2026 |
1.589.187 |
-6,75%
|
1,2996
|
1,145
|
1,2996
|
1,17
|
| 23/01/2026 |
825.601 |
0,80%
|
1,2497
|
1,2497
|
1,32
|
1,26
|
| 22/01/2026 |
2.103.989 |
12,61%
|
1,15
|
1,11
|
1,27
|
1,25
|
| 21/01/2026 |
1.737.535 |
-5,13%
|
1,19
|
1,09
|
1,19
|
1,11
|
| 20/01/2026 |
3.231.925 |
-4,10%
|
1,2044
|
1,15
|
1,23
|
1,17
|
| 16/01/2026 |
879.970 |
2,52%
|
1,24
|
1,16
|
1,24
|
1,22
|
| 15/01/2026 |
366.113 |
2,59%
|
1,16
|
1,15
|
1,21
|
1,19
|
| 14/01/2026 |
580.409 |
-0,86%
|
1,17
|
1,135
|
1,19
|
1,16
|
| 13/01/2026 |
722.423 |
-1,68%
|
1,1718
|
1,16
|
1,21
|
1,17
|
| 12/01/2026 |
1.062.571 |
0,85%
|
1,17
|
1,135
|
1,215
|
1,19
|
| 09/01/2026 |
387.806 |
-2,48%
|
1,19
|
1,16
|
1,22
|
1,18
|
| 08/01/2026 |
793.190 |
4,31%
|
1,16
|
1,15
|
1,23
|
1,21
|
| 07/01/2026 |
1.741.227 |
5,46%
|
1,13
|
1,10
|
1,18
|
1,16
|
| 06/01/2026 |
1.254.488 |
-0,90%
|
1,15
|
1,08
|
1,16
|
1,10
|
| 05/01/2026 |
3.802.748 |
5,71%
|
1,0776
|
1,02
|
1,22
|
1,11
|
| 02/01/2026 |
680.969 |
-1,87%
|
1,0706
|
1,04
|
1,09
|
1,05
|
| 31/12/2025 |
953.044 |
0,00%
|
1,08
|
1,055
|
1,09
|
1,07
|
| 30/12/2025 |
1.200.229 |
-4,46%
|
1,1202
|
1,07
|
1,145
|
1,07
|
| 29/12/2025 |
2.442.519 |
-3,45%
|
1,20
|
1,11
|
1,20
|
1,12
|
| 26/12/2025 |
836.363 |
0,87%
|
1,1696
|
1,14
|
1,19
|
1,16
|
| 24/12/2025 |
451.646 |
0,88%
|
1,13
|
1,12
|
1,18
|
1,15
|
| 23/12/2025 |
676.403 |
-4,20%
|
1,1889
|
1,13
|
1,19
|
1,14
|
| 22/12/2025 |
2.477.894 |
0,85%
|
1,1403
|
1,11
|
1,22
|
1,19
|
| 19/12/2025 |
1.149.025 |
1,30%
|
1,15
|
1,12
|
1,20
|
1,18
|
| 18/12/2025 |
1.043.636 |
-1,71%
|
1,17
|
1,134
|
1,22
|
1,15
|
| 17/12/2025 |
1.861.982 |
4,96%
|
1,10
|
1,095
|
1,2199
|
1,17
|
| 16/12/2025 |
856.586 |
-5,13%
|
1,1701
|
1,10
|
1,18
|
1,11
|
| 15/12/2025 |
1.930.287 |
4,02%
|
1,2001
|
1,145
|
1,235
|
1,17
|
| 12/12/2025 |
1.004.092 |
2,74%
|
1,09
|
1,09
|
1,145
|
1,12
|
| 11/12/2025 |
1.470.813 |
3,33%
|
1,06
|
1,05
|
1,11
|
1,09
|
| 10/12/2025 |
924.551 |
1,94%
|
1,03
|
1,025
|
1,08
|
1,05
|
| 09/12/2025 |
541.386 |
1,98%
|
1,04
|
1,01
|
1,05
|
1,03
|
| 08/12/2025 |
1.058.187 |
-1,94%
|
1,0584
|
1,00
|
1,0593
|
1,01
|
| 05/12/2025 |
754.115 |
-3,74%
|
1,09
|
1,03
|
1,09
|
1,03
|
| 04/12/2025 |
1.143.498 |
0,00%
|
1,04
|
1,03
|
1,095
|
1,07
|
| 03/12/2025 |
855.751 |
0,00%
|
1,09
|
1,04
|
1,106
|
1,07
|
| 02/12/2025 |
1.049.681 |
-0,93%
|
1,11
|
1,045
|
1,11
|
1,07
|
| 01/12/2025 |
996.434 |
-1,36%
|
1,1339
|
1,07
|
1,1339
|
1,08
|
| 28/11/2025 |
762.851 |
2,80%
|
1,10
|
1,07
|
1,12
|
1,10
|
| 26/11/2025 |
918.651 |
-0,93%
|
1,10
|
1,06
|
1,11
|
1,07
|
| 25/11/2025 |
805.154 |
0,00%
|
1,10
|
1,06
|
1,126
|
1,08
|
| 24/11/2025 |
1.132.674 |
-6,09%
|
1,25
|
1,08
|
1,25
|
1,08
|
| 21/11/2025 |
1.061.401 |
4,51%
|
1,15
|
1,11
|
1,19
|
1,15
|
