Hain Celestial Group Inc (HAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	548.705	-0,99%	9,97	9,70	10,10	9,98
05-10-2023	675.189	-0,79%	10,16	10,055	10,41	10,08
04-10-2023	674.499	0,00%	10,14	9,93	10,205	10,16
03-10-2023	643.144	-0,78%	10,33	10,04	10,36	10,16
02-10-2023	671.807	-1,25%	10,33	10,04	10,40	10,24
29-09-2023	869.606	4,22%	10,13	10,035	10,525	10,37
28-09-2023	1.277.905	-0,50%	10,00	9,79	10,00	9,95
27-09-2023	855.288	0,30%	9,97	9,70	10,15	10,00
26-09-2023	776.691	-1,29%	9,97	9,945	10,215	9,97
25-09-2023	691.077	-0,59%	10,06	9,995	10,215	10,10
22-09-2023	772.815	-4,06%	10,57	10,13	10,64	10,16
21-09-2023	837.963	-0,75%	10,58	10,58	10,8594	10,59
20-09-2023	1.255.228	9,77%	10,63	10,45	11,02	10,67
19-09-2023	913.635	0,94%	9,43	9,41	9,90	9,72
18-09-2023	602.245	-3,60%	10,21	9,62	10,01	9,63
15-09-2023	2.027.475	-2,54%	10,21	9,80	10,28	9,99
14-09-2023	1.047.182	-1,73%	9,91	10,19	10,48	10,25
13-09-2023	1.459.555	6,65%	9,68	9,54	10,77	10,43
12-09-2023	862.785	-1,51%	9,68	9,54	9,87	9,78
11-09-2023	722.106	3,55%	9,68	9,665	9,95	9,93
08-09-2023	692.962	-1,03%	9,68	9,36	9,70	9,59
07-09-2023	603.838	0,00%	9,88	9,5413	9,82	9,69
06-09-2023	527.974	-1,92%	9,88	9,57	9,91	9,69
05-09-2023	700.122	-5,27%	10,42	9,865	10,42	9,88
04-09-2023	561.598	-1,51%	10,62	10,43	10,89	10,43
01-09-2023	561.598	-1,51%	10,62	10,43	10,89	10,43
31-08-2023	720.484	-3,11%	10,97	10,57	11,01	10,59
30-08-2023	788.738	-1,09%	11,22	10,91	11,185	10,93
29-08-2023	774.286	-0,45%	11,76	10,985	11,345	11,05
28-08-2023	848.391	-6,41%	11,76	11,00	11,99	11,10
25-08-2023	849.574	-1,33%	11,99	11,57	12,12	11,86
24-08-2023	1.030.024	-1,15%	11,10	11,00	12,7604	12,02
23-08-2023	690.740	1,93%	12,00	11,81	12,17	12,16
22-08-2023	480.432	-2,22%	12,17	11,815	12,205	11,90
21-08-2023	453.675	-1,30%	12,33	12,08	12,33	12,17
18-08-2023	466.810	2,32%	11,95	11,92	12,355	12,33
17-08-2023	380.403	1,86%	11,85	11,825	12,07	12,05
16-08-2023	399.554	-0,42%	11,88	11,745	11,9595	11,83
15-08-2023	327.459	-1,25%	12,00	11,80	12,00	11,88
14-08-2023	470.576	-1,39%	12,17	11,935	12,215	12,03
11-08-2023	542.658	4,54%	11,60	11,53	12,20	12,20
10-08-2023	580.532	1,48%	11,52	11,52	11,795	11,67
09-08-2023	468.836	2,68%	11,49	11,17	11,64	11,50
08-08-2023	619.642	-3,53%	11,49	10,98	11,49	11,20
07-08-2023	403.074	-2,19%	11,85	11,565	11,85	11,61
04-08-2023	364.263	0,68%	11,57	11,82	12,115	11,87
03-08-2023	656.977	1,73%	11,57	11,285	11,82	11,79
02-08-2023	717.385	-3,26%	11,86	11,50	11,90	11,59
01-08-2023	572.781	-5,45%	12,79	11,97	12,73	11,98
31-07-2023	555.803	-0,63%	13,15	12,475	12,91	12,67
28-07-2023	562.217	0,00%	13,15	12,64	12,99	12,75
27-07-2023	616.517	-2,67%	12,93	12,67	13,23	12,75
26-07-2023	429.168	1,55%	12,93	12,99	13,235	13,10
25-07-2023	424.912	-0,69%	12,99	12,88	13,08	12,90
24-07-2023	446.447	1,09%	13,00	12,81	13,06	12,99
21-07-2023	421.528	0,23%	13,00	12,69	12,99	12,85
20-07-2023	613.862	-2,29%	13,00	12,51	13,00	12,82
19-07-2023	451.471	2,18%	13,00	12,95	13,19	13,12
18-07-2023	418.388	1,02%	12,74	12,74	13,18	12,84
17-07-2023	505.237	-0,78%	13,16	12,58	12,86	12,71
14-07-2023	491.441	-2,81%	13,16	12,75	13,15	12,81
13-07-2023	354.546	1,07%	13,06	12,97	13,235	13,18
12-07-2023	413.068	0,39%	13,16	12,79	13,19	13,04
11-07-2023	515.388	1,56%	12,88	12,745	13,02	12,99
10-07-2023	446.034	-0,70%	12,88	12,75	13,08	12,79
07-07-2023	414.078	0,23%	12,88	12,86	13,04	12,88
06-07-2023	616.718	0,86%	12,56	12,51	12,855	12,85
05-07-2023	578.693	-2,00%	12,95	12,585	12,95	12,74
04-07-2023	285.886	4,16%	12,72	12,53	13,035	13,03
03-07-2023	285.886	4,16%	12,72	12,53	13,035	13,03
30-06-2023	502.735	-0,95%	12,72	12,505	12,75	12,51
29-06-2023	562.790	0,64%	12,49	12,46	12,67	12,63
28-06-2023	687.959	1,13%	12,58	12,04	12,56	12,55
27-06-2023	751.085	-0,72%	12,58	12,36	12,695	12,41
26-06-2023	823.256	-0,64%	12,01	12,485	12,71	12,50
23-06-2023	2.010.084	5,36%	12,01	11,995	12,8506	12,58
22-06-2023	1.042.689	-2,53%	12,01	11,91	12,28	11,94
21-06-2023	1.711.814	1,41%	12,01	11,895	12,36	12,25
20-06-2023	949.516	-1,71%	12,57	12,00	12,3818	12,08
19-06-2023	1.674.039	-1,29%	12,57	12,08	12,57	12,29
16-06-2023	1.674.039	-1,29%	12,57	12,08	12,57	12,29
15-06-2023	775.929	3,15%	12,07	11,97	12,45	12,45
14-06-2023	962.979	-1,39%	12,06	11,98	12,46	12,07
13-06-2023	1.002.911	1,49%	12,06	12,01	12,40	12,24
12-06-2023	593.748	1,86%	11,84	11,80	12,09	12,06
09-06-2023	493.525	-2,55%	12,15	11,78	12,26	11,84
08-06-2023	1.214.408	-0,25%	12,22	11,725	12,235	12,15
07-06-2023	1.112.657	0,66%	11,93	11,96	12,30	12,18
06-06-2023	580.405	1,60%	11,93	11,93	12,22	12,10
05-06-2023	773.286	-1,73%	12,08	11,81	12,15	11,91
02-06-2023	1.010.312	2,53%	11,97	11,90	12,19	12,119
01-06-2023	643.154	-3,19%	12,26	11,78	12,29	11,82
31-05-2023	605.940	-2,01%	12,96	12,62	12,97	12,21
30-05-2023	605.940	-2,01%	12,96	12,62	12,97	12,67
29-05-2023	474.605	1,41%	12,75	12,67	12,97	12,93
26-05-2023	474.605	1,41%	12,75	12,67	12,97	12,93
25-05-2023	1.097.307	-3,26%	13,10	12,62	13,10	12,75
24-05-2023	618.362	-2,33%	13,60	12,84	13,47	13,18
23-05-2023	666.985	-0,85%	13,60	13,46	13,785	13,495
22-05-2023	843.600	2,18%	13,30	13,15	13,725	13,61