Hain Celestial Group Inc (HAIN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 02/07/2025 |
1.002.432 |
0,00%
|
1,52
|
1,605
|
1,685
|
1,66
|
| 01/07/2025 |
1.117.960 |
9,21%
|
1,50
|
1,47
|
1,68
|
1,66
|
| 30/06/2025 |
1.038.969 |
2,01%
|
1,52
|
1,47
|
1,535
|
1,52
|
| 27/06/2025 |
1.045.805 |
-1,00%
|
1,56
|
1,465
|
1,60
|
1,49
|
| 26/06/2025 |
879.160 |
-2,29%
|
1,69
|
1,495
|
1,69
|
1,50
|
| 25/06/2025 |
1.304.984 |
-8,68%
|
1,63
|
1,50
|
1,69
|
1,53
|
| 24/06/2025 |
1.510.803 |
3,09%
|
1,60
|
1,585
|
1,69
|
1,67
|
| 23/06/2025 |
1.244.566 |
1,89%
|
1,6001
|
1,585
|
1,68
|
1,62
|
| 20/06/2025 |
955.567 |
-3,64%
|
1,69
|
1,584
|
1,70
|
1,59
|
| 19/06/2025 |
1.039.603 |
-2,94%
|
1,70
|
1,65
|
1,765
|
1,65
|
| 18/06/2025 |
1.005.187 |
-2,94%
|
1,70
|
1,65
|
1,765
|
1,65
|
| 17/06/2025 |
1.097.632 |
-0,59%
|
1,62
|
1,60
|
1,75
|
1,70
|
| 16/06/2025 |
1.045.923 |
5,56%
|
1,65
|
1,60
|
1,75
|
1,71
|
| 13/06/2025 |
793.100 |
-4,71%
|
1,71
|
1,61
|
1,77
|
1,62
|
| 12/06/2025 |
696.390 |
-0,59%
|
1,87
|
1,675
|
1,90
|
1,70
|
| 11/06/2025 |
1.095.742 |
-8,56%
|
1,90
|
1,71
|
1,94
|
1,71
|
| 10/06/2025 |
606.493 |
-1,06%
|
1,79
|
1,79
|
1,94
|
1,87
|
| 09/06/2025 |
1.052.716 |
6,78%
|
1,8387
|
1,79
|
1,90
|
1,89
|
| 06/06/2025 |
956.852 |
5,36%
|
1,71
|
1,64
|
1,80
|
1,77
|
| 05/06/2025 |
775.195 |
-2,33%
|
1,76
|
1,64
|
1,81
|
1,68
|
| 04/06/2025 |
903.272 |
-3,37%
|
1,81
|
1,71
|
1,849
|
1,72
|
| 03/06/2025 |
1.118.906 |
-1,11%
|
1,87
|
1,71
|
1,89
|
1,78
|
| 02/06/2025 |
1.165.677 |
-3,74%
|
1,92
|
1,71
|
1,92
|
1,80
|
| 30/05/2025 |
472.512 |
0,27%
|
1,91
|
1,815
|
1,99
|
1,87
|
| 29/05/2025 |
722.080 |
-2,62%
|
1,97
|
1,815
|
2,02
|
1,86
|
| 28/05/2025 |
665.847 |
-5,45%
|
1,86
|
1,86
|
2,04
|
1,91
|
| 27/05/2025 |
1.063.577 |
8,02%
|
1,90
|
1,86
|
2,04
|
2,02
|
| 23/05/2025 |
930.174 |
-2,60%
|
1,95
|
1,845
|
1,97
|
1,87
|
| 22/05/2025 |
996.269 |
-1,54%
|
2,07
|
1,89
|
2,08
|
1,92
|
| 21/05/2025 |
1.584.712 |
-6,70%
|
2,10
|
1,925
|
2,215
|
1,95
|
| 20/05/2025 |
1.746.132 |
0,97%
|
1,93
|
1,9006
|
2,21
|
2,09
|
| 19/05/2025 |
1.722.844 |
5,08%
|
1,95
|
1,9006
|
2,08
|
2,07
|
| 16/05/2025 |
2.528.609 |
9,72%
|
1,70
|
1,65
|
2,055
|
1,97
|
| 15/05/2025 |
2.399.579 |
9,09%
|
1,73
|
1,565
|
1,81
|
1,80
|
| 14/05/2025 |
1.834.224 |
-5,17%
|
1,80
|
1,565
|
1,90
|
1,65
|
| 13/05/2025 |
2.305.689 |
-1,70%
|
1,70
|
1,66
|
1,8894
|
1,74
|
| 12/05/2025 |
3.081.136 |
12,03%
|
1,71
|
1,66
|
1,84
|
1,77
|
| 09/05/2025 |
3.190.091 |
2,60%
|
1,41
|
1,39
|
1,65
|
1,58
|
| 08/05/2025 |
6.907.612 |
6,90%
|
2,00
|
1,30
|
2,03
|
1,54
|
| 07/05/2025 |
26.373.669 |
-47,65%
|
2,88
|
1,3001
|
2,96
|
1,45
|
| 06/05/2025 |
1.431.982 |
-4,48%
|
3,04
|
2,73
|
3,04
|
2,77
|
| 05/05/2025 |
1.619.799 |
-4,29%
|
3,04
|
2,885
|
3,04
|
2,90
|
| 02/05/2025 |
1.259.051 |
3,77%
|
3,00
|
2,88
|
3,0651
|
3,03
|
| 01/05/2025 |
994.174 |
-3,95%
|
2,94
|
2,88
|
3,125
|
2,92
|
| 30/04/2025 |
2.011.657 |
2,36%
|
2,93
|
2,84
|
3,125
|
3,04
|
| 29/04/2025 |
859.387 |
0,68%
|
2,93
|
2,84
|
2,98
|
2,97
|
| 28/04/2025 |
949.386 |
0,34%
|
2,98
|
2,865
|
2,98
|
2,95
|
| 25/04/2025 |
789.495 |
-4,24%
|
2,90
|
2,835
|
3,115
|
2,94
|
| 24/04/2025 |
1.534.195 |
4,07%
|
3,08
|
2,835
|
3,1791
|
3,07
|
