Hain Celestial Group Inc (HAIN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
864.143 |
-3,91%
|
3,02
|
2,91
|
3,1791
|
2,95
|
| 22/04/2025 |
1.567.642 |
1,66%
|
2,94
|
2,86
|
3,175
|
3,07
|
| 21/04/2025 |
774.118 |
1,68%
|
2,94
|
2,8588
|
3,045
|
3,02
|
| 17/04/2025 |
1.698.007 |
10,41%
|
2,91
|
2,68
|
3,0263
|
2,97
|
| 16/04/2025 |
1.243.976 |
-8,19%
|
3,03
|
2,69
|
3,10
|
2,69
|
| 15/04/2025 |
1.391.569 |
-3,93%
|
3,23
|
2,91
|
3,10
|
2,93
|
| 14/04/2025 |
1.032.176 |
-5,57%
|
3,36
|
3,0309
|
3,23
|
3,05
|
| 11/04/2025 |
860.299 |
-4,15%
|
3,36
|
3,21
|
3,36
|
3,23
|
| 10/04/2025 |
1.004.852 |
-1,75%
|
3,39
|
3,295
|
3,405
|
3,37
|
| 09/04/2025 |
797.925 |
0,44%
|
3,34
|
3,255
|
3,51
|
3,43
|
| 08/04/2025 |
1.119.362 |
-10,84%
|
3,90
|
3,37
|
3,93
|
3,41
|
| 07/04/2025 |
1.368.507 |
1,86%
|
3,69
|
3,51
|
3,88
|
3,83
|
| 04/04/2025 |
1.286.869 |
0,00%
|
3,76
|
3,64
|
3,85
|
3,76
|
| 03/04/2025 |
851.204 |
-7,16%
|
4,18
|
3,72
|
4,02
|
3,76
|
| 02/04/2025 |
789.924 |
-1,92%
|
4,18
|
4,00
|
4,20
|
4,05
|
| 01/04/2025 |
805.099 |
0,24%
|
4,17
|
4,08
|
4,24
|
4,16
|
| 31/03/2025 |
1.270.575 |
1,10%
|
4,15
|
4,085
|
4,27
|
4,15
|
| 28/03/2025 |
1.493.507 |
-1,20%
|
4,15
|
4,01
|
4,223
|
4,11
|
| 27/03/2025 |
1.559.587 |
6,39%
|
3,95
|
3,95
|
4,2691
|
4,16
|
| 26/03/2025 |
1.096.974 |
4,27%
|
3,76
|
3,75
|
3,94
|
3,91
|
| 25/03/2025 |
1.744.613 |
0,00%
|
3,73
|
3,705
|
3,89
|
3,75
|
| 24/03/2025 |
2.058.968 |
-4,09%
|
3,91
|
3,61
|
3,96
|
3,75
|
| 21/03/2025 |
14.805.302 |
4,55%
|
3,73
|
3,68
|
3,96
|
3,91
|
| 20/03/2025 |
1.903.323 |
-2,86%
|
3,81
|
3,695
|
3,93
|
3,74
|
| 19/03/2025 |
2.034.585 |
-1,79%
|
3,87
|
3,7245
|
3,90
|
3,85
|
| 18/03/2025 |
1.283.965 |
-2,74%
|
4,01
|
3,84
|
4,04
|
3,92
|
| 17/03/2025 |
1.649.600 |
5,37%
|
3,81
|
3,65
|
4,13
|
4,02
|
| 14/03/2025 |
1.607.632 |
-12,21%
|
4,31
|
3,81
|
4,32
|
3,815
|
| 13/03/2025 |
1.144.292 |
4,45%
|
4,22
|
4,14
|
4,42
|
4,34
|
| 12/03/2025 |
1.584.796 |
-5,78%
|
4,39
|
3,9201
|
4,39
|
4,155
|
| 11/03/2025 |
1.808.013 |
-1,67%
|
4,43
|
4,105
|
4,49
|
4,41
|
| 10/03/2025 |
2.365.413 |
-0,99%
|
4,48
|
4,43
|
4,84
|
4,485
|
| 07/03/2025 |
2.021.111 |
15,78%
|
3,60
|
3,94
|
4,705
|
4,55
|
| 06/03/2025 |
937.632 |
7,67%
|
3,60
|
3,555
|
3,945
|
3,93
|
| 05/03/2025 |
941.844 |
-3,69%
|
3,59
|
3,56
|
3,785
|
3,65
|
| 04/03/2025 |
1.317.824 |
4,99%
|
3,59
|
3,53
|
3,81
|
3,79
|
| 03/03/2025 |
1.500.164 |
0,84%
|
3,71
|
3,525
|
3,725
|
3,61
|
| 28/02/2025 |
3.772.665 |
-3,24%
|
3,71
|
3,53
|
3,76
|
3,58
|
| 27/02/2025 |
1.512.205 |
-3,39%
|
4,08
|
3,66
|
3,80
|
3,70
|
| 26/02/2025 |
1.196.610 |
-7,04%
|
4,13
|
3,805
|
4,09
|
3,83
|
| 25/02/2025 |
856.549 |
-0,48%
|
4,20
|
4,07
|
4,23
|
4,12
|
| 24/02/2025 |
1.106.096 |
-0,96%
|
4,16
|
4,125
|
4,335
|
4,14
|
| 21/02/2025 |
1.778.561 |
3,47%
|
4,16
|
4,12
|
4,475
|
4,18
|
| 20/02/2025 |
1.815.382 |
3,06%
|
3,99
|
3,94
|
4,23
|
4,04
|
| 19/02/2025 |
1.419.160 |
-2,24%
|
3,99
|
3,87
|
4,05
|
3,92
|
| 18/02/2025 |
1.862.937 |
-0,99%
|
4,49
|
3,91
|
4,16
|
4,01
|
| 17/02/2025 |
551.029 |
0,00%
|
4,49
|
4,05
|
4,60
|
4,05
|
| 14/02/2025 |
1.086.144 |
-8,78%
|
4,36
|
4,05
|
4,60
|
4,05
|
| 13/02/2025 |
1.694.641 |
1,84%
|
4,36
|
4,165
|
4,495
|
4,44
|
| 12/02/2025 |
1.863.314 |
-1,13%
|
4,12
|
4,19
|
4,43
|
4,36
|
| 11/02/2025 |
1.469.694 |
5,25%
|
3,99
|
3,905
|
4,42
|
4,41
|
