Hain Celestial Group Inc (HAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	332.720	0,73%	9,71	9,60	9,79	9,72
26/02/2024	552.083	3,63%	9,57	9,51	9,775	9,98
23/02/2024	429.853	2,89%	9,44	9,18	9,66	9,63
22/02/2024	301.338	-1,89%	9,44	9,27	9,595	9,36
21/02/2024	306.153	-0,42%	9,57	9,52	9,69	9,54
20/02/2024	357.179	-1,19%	9,57	9,54	9,79	9,58
19/02/2024	297.462	0,00%	9,73	9,52	9,80	9,695
16/02/2024	297.462	3,25%	9,73	9,52	9,80	9,695
15/02/2024	530.507	4,15%	9,57	9,51	9,84	9,78
14/02/2024	377.682	0,11%	9,61	9,27	9,51	9,39
13/02/2024	489.538	-5,25%	9,61	9,31	9,75	9,38
12/02/2024	882.523	2,59%	9,61	9,565	9,95	9,90
09/02/2024	706.502	-3,36%	10,01	9,57	10,0101	9,65
08/02/2024	764.560	4,72%	9,32	9,01	10,095	9,985
07/02/2024	1.565.526	-15,92%	11,21	9,2613	11,675	9,535
06/02/2024	705.738	3,37%	10,98	10,98	11,41	11,34
05/02/2024	495.604	-0,63%	10,83	10,755	10,98	10,97
02/02/2024	391.724	-0,36%	11,00	10,81	11,105	11,04
01/02/2024	383.464	3,46%	10,95	10,63	11,08	11,08
31/01/2024	573.843	-1,83%	10,95	10,70	11,00	10,71
30/01/2024	336.310	-0,91%	10,95	10,81	11,04	10,91
29/01/2024	315.578	0,55%	10,95	10,77	11,02	11,01
26/01/2024	408.551	-0,36%	10,68	10,88	11,32	10,95
25/01/2024	573.199	4,17%	10,68	10,74	11,01	10,99
24/01/2024	664.002	-0,57%	10,68	10,46	10,68	10,55
23/01/2024	443.009	3,51%	10,45	10,43	10,75	10,61
22/01/2024	505.077	1,89%	10,07	9,95	10,30	10,25
19/01/2024	657.282	-5,89%	10,72	9,90	10,72	10,06
18/01/2024	776.812	-0,65%	10,85	10,37	10,775	10,69
17/01/2024	539.024	-2,71%	10,85	10,48	10,87	10,76
16/01/2024	391.054	-1,07%	11,05	10,89	11,08	11,06
15/01/2024	351.155	0,72%	11,14	11,05	11,45	11,18
12/01/2024	351.155	0,72%	11,14	11,05	11,45	11,18
11/01/2024	608.913	-0,98%	11,14	10,78	11,14	11,10
10/01/2024	584.802	2,37%	10,98	10,85	11,35	11,21
09/01/2024	610.929	-0,91%	10,94	10,78	11,02	10,95
08/01/2024	440.516	2,41%	10,81	10,75	11,11	11,05
05/01/2024	946.714	0,65%	10,62	10,47	10,875	10,79
04/01/2024	719.522	0,09%	10,76	10,53	10,768	10,72
03/01/2024	461.073	-5,39%	10,89	10,65	11,28	10,71
02/01/2024	426.061	3,38%	10,89	10,88	11,665	11,32
29/12/2023	396.779	-1,26%	11,06	10,865	11,12	10,95
28/12/2023	372.660	2,31%	10,84	10,84	11,14	11,09
27/12/2023	275.045	1,40%	10,73	10,58	10,86	10,84
26/12/2023	395.435	1,62%	10,51	10,40	10,78	10,69
22/12/2023	281.543	1,45%	10,46	10,22	10,73	10,52
21/12/2023	402.335	-0,48%	10,75	10,22	10,555	10,37
20/12/2023	429.299	-3,61%	10,75	10,40	10,81	10,42
19/12/2023	445.302	2,56%	10,59	10,56	10,82	10,81
18/12/2023	491.064	-1,22%	10,67	10,35	11,00	10,54
15/12/2023	1.107.444	0,28%	11,20	10,62	10,90	10,67
14/12/2023	759.403	-2,74%	11,20	10,63	11,35	10,64
13/12/2023	531.523	4,39%	10,49	10,325	11,02	10,94
12/12/2023	722.482	5,22%	9,98	9,91	10,65	10,48
11/12/2023	773.420	-0,99%	10,79	9,84	10,10	9,96
08/12/2023	534.476	-6,85%	10,79	10,05	10,8209	10,06
07/12/2023	684.430	0,94%	10,77	10,525	10,89	10,80
06/12/2023	475.176	-0,47%	10,77	10,685	10,99	10,70
05/12/2023	303.909	-2,27%	10,52	10,76	11,045	10,75
04/12/2023	425.087	1,48%	10,52	10,82	11,045	11,00
01/12/2023	552.371	2,55%	10,52	10,44	10,85	10,84
30/11/2023	738.395	1,15%	10,89	10,36	10,60	10,57
29/11/2023	620.068	-2,97%	10,89	10,41	10,89	10,45
28/11/2023	850.186	0,00%	10,77	10,605	10,89	10,77
27/11/2023	526.505	-2,36%	10,92	10,625	10,95	10,77
24/11/2023	240.607	0,41%	10,92	10,92	11,21	10,955
23/11/2023	409.338	-0,65%	10,87	10,7709	11,0407	10,71
22/11/2023	406.599	1,21%	10,87	10,7709	11,0407	10,91
21/11/2023	401.001	-2,80%	11,03	10,78	11,05	10,78
20/11/2023	438.025	-0,89%	11,16	10,965	11,16	11,09
17/11/2023	547.756	1,08%	11,26	11,00	11,27	11,19
16/11/2023	493.050	-1,78%	11,76	11,0181	11,49	11,07
15/11/2023	2.652.476	-3,59%	11,76	11,17	11,97	11,27
14/11/2023	1.394.558	5,79%	11,64	11,54	11,81	11,69
13/11/2023	662.636	-0,99%	11,02	10,98	11,165	11,05
10/11/2023	1.378.868	2,57%	11,05	10,985	11,62	11,16
09/11/2023	838.236	-0,09%	11,05	10,845	11,26	10,88
08/11/2023	896.459	-7,87%	11,58	10,88	12,4804	10,89
07/11/2023	1.071.648	2,07%	11,56	11,445	12,4804	11,82
06/11/2023	1.046.597	-0,26%	11,56	11,445	11,745	11,58
03/11/2023	893.465	-0,34%	11,26	11,585	12,0492	11,61
02/11/2023	569.425	5,62%	11,05	10,95	11,7594	11,65
01/11/2023	523.826	-0,18%	11,05	10,95	11,155	11,03
31/10/2023	467.098	0,09%	11,02	11,035	11,18	11,05
30/10/2023	490.077	1,28%	11,30	10,95	11,1975	11,04
27/10/2023	193.072	-2,66%	11,30	10,945	11,33	10,96
26/10/2023	571.033	0,99%	11,22	11,16	11,52	11,26
25/10/2023	579.385	-1,33%	10,83	10,95	11,23	11,15
24/10/2023	675.958	5,90%	10,83	10,55	11,325	11,30
23/10/2023	650.184	0,09%	10,59	10,55	10,90	10,67
20/10/2023	925.134	-1,48%	10,86	10,65	10,91	10,66
19/10/2023	552.084	-0,92%	10,88	10,77	11,06	10,82
18/10/2023	469.911	-0,91%	10,97	10,83	11,05	10,92
17/10/2023	610.154	3,57%	10,53	10,285	11,05	11,02
16/10/2023	594.375	3,30%	10,35	10,285	10,78	10,64
13/10/2023	606.030	0,49%	10,31	10,15	10,425	10,30
12/10/2023	474.942	-1,82%	10,47	10,045	10,47	10,25
11/10/2023	626.356	-1,04%	10,35	10,28	10,71	10,44
10/10/2023	481.817	1,93%	9,90	9,90	10,615	10,55
09/10/2023	327.211	3,71%	9,90	9,90	10,385	10,35