Hain Celestial Group Inc (HAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	582.240	-0,30%	13,45	13,15	13,45	13,32
18/05/2023	511.410	-1,98%	13,52	13,05	13,57	13,36
17/05/2023	596.406	0,96%	13,55	13,355	13,71	13,63
16/05/2023	566.987	-4,26%	13,99	13,49	14,05	13,50
15/05/2023	652.896	-0,21%	14,14	13,81	14,20	14,10
12/05/2023	701.219	-3,02%	14,57	14,00	14,60	14,13
11/05/2023	922.988	-3,38%	15,00	14,525	15,00	14,57
10/05/2023	927.294	-2,21%	15,61	14,67	15,80	15,08
09/05/2023	1.920.833	-12,44%	15,73	15,24	16,57	15,42
08/05/2023	394.755	0,00%	17,53	17,31	17,64	17,61
05/05/2023	440.412	3,89%	17,16	17,16	17,73	17,61
04/05/2023	423.201	-2,25%	17,30	16,89	17,30	16,95
03/05/2023	400.273	-0,63%	17,57	17,31	17,818	17,34
02/05/2023	509.173	-2,89%	17,83	17,08	17,83	17,45
01/05/2023	302.487	0,22%	17,86	17,86	18,245	17,97
28/04/2023	410.473	1,70%	17,67	17,54	18,09	17,93
27/04/2023	245.587	2,26%	17,33	17,22	17,65	17,63
26/04/2023	323.356	-0,06%	17,16	17,06	17,33	17,24
25/04/2023	289.702	-0,86%	17,21	17,20	17,50	17,25
24/04/2023	275.148	-1,75%	17,68	17,34	17,80	17,40
21/04/2023	256.160	1,03%	17,64	17,37	17,7386	17,71
20/04/2023	327.198	-0,85%	17,57	17,355	17,64	17,53
19/04/2023	344.938	1,38%	17,40	17,35	17,71	17,68
18/04/2023	391.266	-0,97%	17,65	17,23	17,71	17,44
17/04/2023	370.912	-2,28%	17,98	17,595	18,05	17,61
14/04/2023	816.431	-1,04%	18,29	17,805	18,325	18,02
13/04/2023	394.384	1,90%	17,98	17,91	18,23	18,21
12/04/2023	566.048	0,06%	18,00	17,755	18,00	17,87
11/04/2023	470.829	3,48%	17,34	17,34	17,945	17,86
10/04/2023	362.381	1,23%	17,03	16,84	17,32	17,26
06/04/2023	342.311	0,53%	17,08	16,95	17,26	17,05
05/04/2023	472.826	-3,20%	17,43	16,935	17,43	16,96
04/04/2023	644.436	2,16%	17,15	17,06	17,53	17,52
03/04/2023	513.263	0,00%	17,15	16,95	17,25	17,15
31/03/2023	574.128	3,25%	16,75	16,7255	17,255	17,15
30/03/2023	702.472	1,59%	16,54	16,52	16,865	16,61
29/03/2023	1.611.131	0,62%	16,45	16,135	16,45	16,35
28/03/2023	1.437.118	-2,40%	16,62	16,16	16,85	16,25
27/03/2023	262.912	0,79%	16,66	16,57	16,83	16,65
24/03/2023	397.599	2,80%	16,03	15,99	16,52	16,52
23/03/2023	320.749	-0,50%	16,24	15,99	16,37	16,07
22/03/2023	355.772	-1,88%	16,43	16,15	16,70	16,15
21/03/2023	708.871	-2,02%	17,01	16,38	17,23	16,46
20/03/2023	382.189	0,30%	16,88	16,63	17,19	16,80
17/03/2023	1.343.480	-2,22%	17,01	16,74	17,02	16,75
16/03/2023	492.076	-0,35%	17,02	16,72	17,33	17,13
15/03/2023	448.893	1,30%	16,60	16,52	17,21	17,19
14/03/2023	682.601	0,59%	17,32	16,73	17,68	16,97
13/03/2023	475.309	0,66%	16,55	16,44	17,04	16,87
10/03/2023	506.302	-1,41%	16,91	16,55	16,95	16,76
09/03/2023	587.815	-0,59%	17,08	16,93	17,38	17,00
08/03/2023	509.515	0,59%	16,85	16,62	17,185	17,10
07/03/2023	599.614	-2,75%	17,44	16,94	17,52	17,00
06/03/2023	594.407	-3,48%	18,07	17,2701	18,11	17,48
03/03/2023	402.539	0,44%	18,18	17,90	18,205	18,11
02/03/2023	325.036	0,39%	17,83	17,71	18,05	18,03
01/03/2023	441.991	0,73%	17,78	17,53	17,96	17,96
28/02/2023	476.773	0,00%	17,76	17,65	18,08	17,83
27/02/2023	400.693	-0,78%	18,21	17,73	18,275	17,83
24/02/2023	463.350	-2,76%	18,18	17,915	18,19	17,97
23/02/2023	445.672	-0,49%	18,72	18,15	18,89	18,48
22/02/2023	526.242	1,20%	18,37	18,37	18,88	18,57
21/02/2023	756.369	-4,03%	18,78	17,88	18,885	18,35
20/02/2023	652.897	3,80%	18,55	18,35	19,155	19,12
17/02/2023	652.897	3,80%	18,55	18,35	19,155	19,12
16/02/2023	359.203	-2,23%	18,47	18,26	18,59	18,42
15/02/2023	426.764	1,45%	18,40	18,25	19,00	18,84
14/02/2023	506.710	-2,11%	18,88	18,43	19,13	18,57
13/02/2023	529.323	2,93%	18,46	18,21	19,07	18,97
10/02/2023	735.125	-1,79%	18,53	18,165	18,65	18,43
09/02/2023	661.007	-1,34%	19,41	18,585	19,41	18,765
08/02/2023	1.450.404	-10,28%	19,44	18,945	20,2639	19,02
07/02/2023	786.566	0,28%	20,82	20,06	21,32	21,20
06/02/2023	992.428	-2,04%	21,35	20,93	21,565	21,14
03/02/2023	872.234	-2,00%	21,84	21,21	21,93	21,5796
02/02/2023	1.203.841	4,02%	21,32	21,265	22,13	22,02
01/02/2023	598.645	3,17%	20,52	20,43	21,46	21,17
31/01/2023	677.695	2,91%	20,03	19,78	20,535	20,52
30/01/2023	892.242	0,61%	19,56	19,38	20,195	19,94
27/01/2023	797.151	4,04%	19,10	19,016	20,13	19,82
26/01/2023	404.300	-0,83%	19,24	18,80	19,31	19,05
25/01/2023	631.651	3,17%	18,47	18,3212	19,28	19,21
24/01/2023	371.240	-4,46%	19,44	18,545	19,44	18,62
23/01/2023	434.302	3,34%	19,10	19,03	19,58	19,49
20/01/2023	558.538	3,34%	18,42	18,17	18,86	18,86
19/01/2023	632.268	-0,22%	18,10	17,91	18,44	18,25
18/01/2023	610.487	-4,14%	19,09	18,08	19,38	18,29
17/01/2023	402.601	0,26%	19,04	19,03	19,439	19,08
16/01/2023	679.840	-0,42%	19,00	18,91	19,465	19,03
13/01/2023	679.840	-0,42%	19,00	18,91	19,465	19,03
12/01/2023	625.871	-0,88%	19,49	18,94	19,52	19,11
11/01/2023	528.381	4,10%	18,70	18,635	19,29	19,28
10/01/2023	464.718	2,60%	17,99	17,99	18,675	18,52
09/01/2023	794.960	1,12%	17,98	17,775	18,51	18,05
06/01/2023	468.742	3,72%	17,39	17,17	18,06	17,85
05/01/2023	465.104	-0,17%	17,21	16,695	17,36	17,21
04/01/2023	564.510	6,88%	16,32	16,28	17,27	17,24
03/01/2023	599.700	-0,31%	16,30	15,98	16,47	16,13
02/01/2023	388.909	-0,55%	16,12	15,94	16,205	16,18
30/12/2022	388.909	-0,55%	16,12	15,94	16,205	16,18