Hain Celestial Group Inc (HAIN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/11/2025 |
1.223.800 |
-7,08%
|
1,27
|
1,095
|
1,27
|
1,11
|
| 19/11/2025 |
723.080 |
0,00%
|
1,22
|
1,13
|
1,22
|
1,20
|
| 18/11/2025 |
622.777 |
-5,56%
|
1,28
|
1,17
|
1,28
|
1,20
|
| 17/11/2025 |
651.025 |
-6,99%
|
1,3883
|
1,25
|
1,3883
|
1,26
|
| 14/11/2025 |
803.764 |
-2,16%
|
1,32
|
1,31
|
1,385
|
1,36
|
| 13/11/2025 |
819.158 |
-2,11%
|
1,42
|
1,36
|
1,44
|
1,39
|
| 12/11/2025 |
1.220.188 |
11,81%
|
1,2675
|
1,2675
|
1,455
|
1,42
|
| 11/11/2025 |
661.842 |
0,79%
|
1,26
|
1,235
|
1,30
|
1,27
|
| 10/11/2025 |
3.635.573 |
5,00%
|
1,2097
|
1,14
|
1,31
|
1,26
|
| 07/11/2025 |
2.769.977 |
13,55%
|
1,12
|
1,01
|
1,22
|
1,20
|
| 06/11/2025 |
1.452.579 |
-4,51%
|
1,11
|
1,03
|
1,1252
|
1,07
|
| 05/11/2025 |
842.026 |
-0,45%
|
1,1797
|
1,08
|
1,18
|
1,11
|
| 04/11/2025 |
1.535.498 |
-0,45%
|
1,114
|
1,08
|
1,175
|
1,11
|
| 03/11/2025 |
993.012 |
-5,17%
|
1,1994
|
1,10
|
1,20
|
1,11
|
| 31/10/2025 |
2.165.129 |
-10,85%
|
1,2999
|
1,14
|
1,2999
|
1,16
|
| 30/10/2025 |
923.013 |
-1,91%
|
1,32
|
1,28
|
1,34
|
1,29
|
| 29/10/2025 |
813.892 |
-2,96%
|
1,34
|
1,30
|
1,365
|
1,31
|
| 28/10/2025 |
690.834 |
-3,57%
|
1,3901
|
1,34
|
1,41
|
1,35
|
| 27/10/2025 |
921.042 |
-4,17%
|
1,4504
|
1,38
|
1,47
|
1,40
|
| 24/10/2025 |
487.129 |
-4,00%
|
1,5001
|
1,44
|
1,52
|
1,44
|
| 23/10/2025 |
981.849 |
0,00%
|
1,48
|
1,4201
|
1,50
|
1,50
|
| 22/10/2025 |
4.784.371 |
8,70%
|
1,389
|
1,38
|
1,64
|
1,50
|
| 21/10/2025 |
955.957 |
2,22%
|
1,3593
|
1,32
|
1,41
|
1,38
|
| 20/10/2025 |
704.367 |
3,05%
|
1,31
|
1,30
|
1,35
|
1,35
|
| 17/10/2025 |
579.670 |
-1,50%
|
1,34
|
1,295
|
1,34
|
1,31
|
| 16/10/2025 |
1.002.345 |
-3,26%
|
1,39
|
1,33
|
1,445
|
1,33
|
| 15/10/2025 |
652.252 |
4,14%
|
1,33
|
1,33
|
1,4042
|
1,38
|
| 14/10/2025 |
1.340.558 |
-1,12%
|
1,38
|
1,29
|
1,38
|
1,33
|
| 13/10/2025 |
815.551 |
0,00%
|
1,35
|
1,31
|
1,3791
|
1,34
|
| 10/10/2025 |
958.636 |
-3,93%
|
1,43
|
1,3311
|
1,43
|
1,34
|
| 09/10/2025 |
848.869 |
-1,41%
|
1,46
|
1,38
|
1,465
|
1,40
|
| 08/10/2025 |
948.549 |
-1,05%
|
1,46
|
1,39
|
1,46
|
1,42
|
| 07/10/2025 |
1.436.234 |
-3,38%
|
1,50
|
1,42
|
1,50
|
1,43
|
| 06/10/2025 |
1.398.155 |
-5,13%
|
1,57
|
1,48
|
1,59
|
1,48
|
| 03/10/2025 |
636.491 |
1,30%
|
1,56
|
1,555
|
1,61
|
1,56
|
| 02/10/2025 |
847.955 |
-1,28%
|
1,5557
|
1,53
|
1,59
|
1,54
|
| 01/10/2025 |
979.811 |
-1,58%
|
1,5997
|
1,50
|
1,5998
|
1,56
|
| 30/09/2025 |
1.053.281 |
-2,47%
|
1,63
|
1,535
|
1,64
|
1,58
|
| 29/09/2025 |
993.884 |
5,52%
|
1,5601
|
1,5443
|
1,69
|
1,62
|
| 26/09/2025 |
797.665 |
-1,28%
|
1,56
|
1,53
|
1,5939
|
1,54
|
| 25/09/2025 |
895.373 |
-5,15%
|
1,64
|
1,54
|
1,66
|
1,56
|
| 24/09/2025 |
607.766 |
0,92%
|
1,67
|
1,61
|
1,675
|
1,65
|
| 23/09/2025 |
1.621.564 |
-0,61%
|
1,67
|
1,635
|
1,765
|
1,64
|
| 22/09/2025 |
1.969.910 |
7,84%
|
1,67
|
1,63
|
1,80
|
1,65
|
| 19/09/2025 |
1.183.842 |
1,68%
|
1,50
|
1,474
|
1,54
|
1,53
|
| 18/09/2025 |
1.349.374 |
3,82%
|
1,46
|
1,43
|
1,545
|
1,49
|
| 17/09/2025 |
2.003.470 |
-3,36%
|
1,4702
|
1,42
|
1,49
|
1,44
|
| 16/09/2025 |
3.135.924 |
-8,03%
|
1,60
|
1,47
|
1,6099
|
1,49
|
| 15/09/2025 |
8.269.396 |
-24,66%
|
1,71
|
1,43
|
1,75
|
1,62
|
| 12/09/2025 |
1.368.147 |
1,65%
|
2,11
|
2,02
|
2,17
|
2,15
|
| 11/09/2025 |
705.175 |
8,46%
|
1,98
|
1,96
|
2,125
|
2,12
|
| 10/09/2025 |
1.044.361 |
2,62%
|
1,93
|
1,86
|
2,06
|
1,95
|
| 09/09/2025 |
815.237 |
2,69%
|
1,86
|
1,86
|
1,97
|
1,91
|
| 08/09/2025 |
599.640 |
2,20%
|
1,81
|
1,76
|
1,88
|
1,86
|
| 05/09/2025 |
691.515 |
-2,15%
|
1,86
|
1,80
|
1,95
|
1,82
|
| 04/09/2025 |
350.711 |
2,20%
|
1,86
|
1,7898
|
1,86
|
1,86
|
| 03/09/2025 |
456.692 |
0,55%
|
1,84
|
1,78
|
1,84
|
1,82
|
| 02/09/2025 |
555.065 |
0,56%
|
1,76
|
1,76
|
1,87
|
1,81
|
| 29/08/2025 |
483.724 |
1,12%
|
1,7773
|
1,769
|
1,8399
|
1,80
|
| 28/08/2025 |
253.175 |
-2,21%
|
1,84
|
1,75
|
1,84
|
1,78
|
| 27/08/2025 |
407.409 |
2,55%
|
1,7702
|
1,74
|
1,8193
|
1,81
|
| 26/08/2025 |
417.641 |
-4,08%
|
1,84
|
1,721
|
1,84
|
1,765
|
| 25/08/2025 |
1.156.871 |
-1,08%
|
1,90
|
1,77
|
1,90
|
1,84
|
| 22/08/2025 |
560.277 |
9,12%
|
1,7386
|
1,73
|
1,8659
|
1,86
|
| 21/08/2025 |
310.416 |
-1,16%
|
1,70
|
1,67
|
1,72
|
1,70
|
| 20/08/2025 |
616.320 |
-4,19%
|
1,822
|
1,70
|
1,83
|
1,72
|
| 19/08/2025 |
348.105 |
-1,38%
|
1,83
|
1,765
|
1,865
|
1,79
|
| 18/08/2025 |
556.332 |
-2,16%
|
1,85
|
1,77
|
1,8899
|
1,81
|
| 15/08/2025 |
519.261 |
-0,54%
|
1,86
|
1,8249
|
1,91
|
1,85
|
| 14/08/2025 |
991.040 |
0,00%
|
1,83
|
1,73
|
1,92
|
1,86
|
| 13/08/2025 |
807.953 |
5,09%
|
1,77
|
1,77
|
1,91
|
1,86
|
| 12/08/2025 |
931.143 |
9,20%
|
1,68
|
1,61
|
1,81
|
1,77
|
| 11/08/2025 |
374.256 |
0,31%
|
1,72
|
1,58
|
1,72
|
1,63
|
| 08/08/2025 |
777.143 |
0,61%
|
1,68
|
1,59
|
1,70
|
1,63
|
| 07/08/2025 |
642.474 |
5,10%
|
1,639
|
1,58
|
1,67
|
1,65
|
| 06/08/2025 |
654.276 |
3,29%
|
1,52
|
1,51
|
1,62
|
1,57
|
| 05/08/2025 |
976.637 |
0,00%
|
1,56
|
1,475
|
1,56
|
1,52
|
| 04/08/2025 |
445.525 |
-0,71%
|
1,55
|
1,52
|
1,5809
|
1,52
|
| 01/08/2025 |
621.502 |
-2,55%
|
1,5116
|
1,5116
|
1,5997
|
1,54
|
| 31/07/2025 |
1.289.687 |
-1,88%
|
1,67
|
1,50
|
1,67
|
1,57
|
| 30/07/2025 |
595.323 |
-4,76%
|
1,68
|
1,5909
|
1,69
|
1,60
|
| 29/07/2025 |
828.767 |
-4,55%
|
1,82
|
1,67
|
1,875
|
1,68
|
| 28/07/2025 |
795.644 |
-5,88%
|
1,90
|
1,7401
|
1,90
|
1,76
|
| 25/07/2025 |
737.980 |
-1,06%
|
1,90
|
1,77
|
1,9056
|
1,87
|
| 24/07/2025 |
871.811 |
-2,07%
|
1,86
|
1,77
|
1,9393
|
1,89
|
| 23/07/2025 |
1.014.555 |
4,89%
|
1,71
|
1,695
|
1,9393
|
1,93
|
| 22/07/2025 |
1.344.288 |
8,88%
|
1,54
|
1,5318
|
1,85
|
1,84
|
| 21/07/2025 |
1.269.858 |
9,03%
|
1,57
|
1,539
|
1,695
|
1,69
|
| 18/07/2025 |
692.476 |
-1,27%
|
1,60
|
1,53
|
1,62
|
1,55
|
| 17/07/2025 |
687.032 |
-1,26%
|
1,55
|
1,56
|
1,6194
|
1,57
|
| 16/07/2025 |
693.098 |
2,58%
|
1,60
|
1,55
|
1,705
|
1,59
|
| 15/07/2025 |
1.132.355 |
-3,73%
|
1,58
|
1,55
|
1,705
|
1,55
|
| 14/07/2025 |
898.744 |
1,26%
|
1,63
|
1,565
|
1,64
|
1,61
|
| 11/07/2025 |
741.727 |
-1,24%
|
1,61
|
1,535
|
1,72
|
1,59
|
| 10/07/2025 |
1.408.427 |
1,26%
|
1,62
|
1,56
|
1,72
|
1,61
|
| 09/07/2025 |
829.990 |
-1,85%
|
1,60
|
1,56
|
1,71
|
1,59
|
| 08/07/2025 |
779.948 |
1,89%
|
1,68
|
1,57
|
1,71
|
1,62
|
| 07/07/2025 |
745.364 |
-4,22%
|
1,66
|
1,57
|
1,68
|
1,59
|
| 04/07/2025 |
525.680 |
1,21%
|
1,67
|
1,63
|
1,69
|
1,66
|
| 03/07/2025 |
525.680 |
1,21%
|
1,64
|
1,605
|
1,69
|
1,66
|
