Hain Celestial Group Inc (HAIN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 10/02/2025 |
3.685.512 |
-10,66%
|
4,91
|
3,28
|
4,19
|
4,19
|
| 07/02/2025 |
1.391.987 |
-4,29%
|
4,86
|
4,605
|
5,07
|
4,69
|
| 06/02/2025 |
1.190.050 |
3,16%
|
4,91
|
4,79
|
5,055
|
4,90
|
| 05/02/2025 |
1.442.866 |
-3,85%
|
4,82
|
4,601
|
4,91
|
4,75
|
| 04/02/2025 |
1.073.691 |
2,92%
|
4,96
|
4,81
|
4,98
|
4,94
|
| 03/02/2025 |
1.002.513 |
-5,14%
|
4,96
|
4,72
|
5,00
|
4,80
|
| 31/01/2025 |
792.430 |
0,00%
|
5,01
|
4,9708
|
5,1791
|
5,06
|
| 30/01/2025 |
686.729 |
0,00%
|
5,05
|
4,935
|
5,11
|
5,06
|
| 29/01/2025 |
722.004 |
-1,37%
|
5,43
|
5,005
|
5,155
|
5,06
|
| 28/01/2025 |
1.054.631 |
-5,53%
|
5,43
|
5,1101
|
5,505
|
5,13
|
| 27/01/2025 |
1.391.770 |
2,07%
|
5,46
|
5,28
|
5,66
|
5,43
|
| 24/01/2025 |
1.320.797 |
5,77%
|
4,77
|
4,94
|
5,38
|
5,32
|
| 23/01/2025 |
1.309.077 |
4,79%
|
4,85
|
4,71
|
5,06
|
5,03
|
| 22/01/2025 |
1.299.522 |
-1,24%
|
4,71
|
4,70
|
4,88
|
4,80
|
| 21/01/2025 |
1.751.834 |
3,63%
|
4,71
|
4,655
|
4,975
|
4,86
|
| 20/01/2025 |
764.873 |
0,00%
|
4,76
|
4,63
|
4,905
|
4,69
|
| 17/01/2025 |
1.236.338 |
-0,43%
|
4,54
|
4,63
|
4,92
|
4,69
|
| 16/01/2025 |
1.635.459 |
2,61%
|
4,96
|
4,47
|
4,74
|
4,71
|
| 15/01/2025 |
1.441.951 |
-4,57%
|
4,96
|
4,58
|
5,07
|
4,59
|
| 14/01/2025 |
1.389.838 |
-3,99%
|
5,03
|
4,68
|
5,03
|
4,81
|
| 13/01/2025 |
1.106.085 |
1,42%
|
5,24
|
4,8222
|
5,02
|
5,01
|
| 10/01/2025 |
1.362.058 |
-8,18%
|
5,39
|
4,93
|
5,32
|
4,94
|
| 09/01/2025 |
1.508.038 |
1,47%
|
5,39
|
5,15
|
5,50
|
5,38
|
| 08/01/2025 |
1.502.773 |
-1,47%
|
5,60
|
5,15
|
5,50
|
5,38
|
| 07/01/2025 |
1.526.598 |
0,54%
|
5,60
|
5,2701
|
5,665
|
5,46
|
| 06/01/2025 |
1.108.122 |
-9,53%
|
6,03
|
5,57
|
6,28
|
5,60
|
| 03/01/2025 |
995.153 |
3,17%
|
6,03
|
5,92
|
6,31
|
6,19
|
| 02/01/2025 |
963.213 |
-2,44%
|
6,16
|
5,97
|
6,34
|
6,00
|
| 31/12/2024 |
0 |
0,49%
|
6,16
|
6,07
|
6,28
|
6,15
|
| 30/12/2024 |
1.277.588 |
-5,85%
|
6,38
|
6,03
|
6,38
|
6,15
|
| 27/12/2024 |
1.352.281 |
0,31%
|
6,50
|
6,435
|
6,64
|
6,50
|
| 26/12/2024 |
765.556 |
-0,92%
|
6,47
|
6,39
|
6,63
|
6,48
|
| 24/12/2024 |
0 |
2,31%
|
6,42
|
6,375
|
6,71
|
6,54
|
| 23/12/2024 |
1.010.118 |
1,09%
|
6,47
|
6,36
|
6,63
|
6,49
|
| 20/12/2024 |
882.382 |
-1,61%
|
6,47
|
6,405
|
6,66
|
6,42
|
| 19/12/2024 |
721.482 |
-8,28%
|
7,15
|
6,53
|
7,19
|
6,54
|
| 18/12/2024 |
0 |
-3,78%
|
7,52
|
7,13
|
7,49
|
7,13
|
| 17/12/2024 |
902.822 |
-1,85%
|
7,86
|
7,29
|
7,575
|
7,41
|
| 16/12/2024 |
900.896 |
-4,07%
|
7,98
|
7,54
|
7,86
|
7,55
|
| 13/12/2024 |
746.552 |
-1,99%
|
7,96
|
7,74
|
8,16
|
7,87
|
| 12/12/2024 |
838.494 |
1,26%
|
7,96
|
7,88
|
8,14
|
8,03
|
| 11/12/2024 |
938.736 |
-1,86%
|
8,04
|
7,91
|
8,125
|
7,93
|
| 10/12/2024 |
967.470 |
0,12%
|
8,10
|
7,835
|
8,20
|
8,08
|
| 09/12/2024 |
571.295 |
-2,42%
|
8,34
|
8,025
|
8,54
|
8,07
|
| 06/12/2024 |
435.821 |
0,49%
|
8,30
|
8,23
|
8,505
|
8,27
|
| 05/12/2024 |
572.247 |
-0,60%
|
8,30
|
8,085
|
8,37
|
8,23
|
| 04/12/2024 |
694.558 |
-0,48%
|
8,60
|
8,16
|
8,33
|
8,28
|
| 03/12/2024 |
445.202 |
-3,59%
|
8,60
|
8,225
|
8,655
|
8,32
|
| 02/12/2024 |
725.792 |
4,35%
|
8,24
|
8,18
|
8,685
|
8,63
|
| 29/11/2024 |
641.279 |
-4,40%
|
8,64
|
8,20
|
8,67
|
8,27
|
| 28/11/2024 |
593.134 |
3,73%
|
8,63
|
8,40
|
8,845
|
8,63
|
| 27/11/2024 |
583.030 |
3,73%
|
8,45
|
8,12
|
8,845
|
8,63
|
| 26/11/2024 |
984.908 |
-3,03%
|
8,35
|
8,11
|
9,12
|
8,32
|
| 25/11/2024 |
823.067 |
4,15%
|
8,37
|
8,33
|
8,785
|
8,58
|
| 22/11/2024 |
518.886 |
2,36%
|
7,32
|
7,17
|
8,335
|
8,24
|
| 21/11/2024 |
1.614.231 |
8,49%
|
7,36
|
7,17
|
8,15
|
8,05
|
| 20/11/2024 |
1.011.372 |
0,82%
|
7,23
|
7,04
|
7,82
|
7,42
|
| 19/11/2024 |
1.141.243 |
1,80%
|
7,25
|
7,04
|
7,51
|
7,36
|
| 18/11/2024 |
1.031.135 |
-0,14%
|
7,25
|
7,06
|
7,3973
|
7,23
|
| 15/11/2024 |
1.427.991 |
5,54%
|
6,73
|
6,64
|
7,26
|
7,24
|
| 14/11/2024 |
915.740 |
3,63%
|
6,67
|
6,53
|
7,03
|
6,86
|
| 13/11/2024 |
938.618 |
-0,90%
|
7,14
|
6,53
|
7,31
|
6,62
|
| 12/11/2024 |
1.240.660 |
-7,86%
|
7,37
|
6,655
|
7,505
|
6,68
|
| 11/11/2024 |
1.167.358 |
-2,09%
|
7,45
|
7,14
|
7,505
|
7,25
|
| 08/11/2024 |
1.340.292 |
-0,80%
|
8,45
|
7,0201
|
8,69
|
7,405
|
| 07/11/2024 |
2.326.730 |
-16,12%
|
8,17
|
7,14
|
9,43
|
7,465
|
| 06/11/2024 |
1.686.658 |
-1,66%
|
9,49
|
8,65
|
9,52
|
8,90
|
| 05/11/2024 |
493.826 |
%
|
9,11
|
8,985
|
9,19
|
9,05
|
| 04/11/2024 |
667.476 |
%
|
9,11
|
8,8399
|
9,24
|
9,06
|
| 01/11/2024 |
906.766 |
%
|
8,94
|
8,82
|
9,21
|
9,09
|
| 31/10/2024 |
848.374 |
%
|
8,94
|
8,74
|
9,065
|
8,75
|
| 30/10/2024 |
836.540 |
%
|
8,94
|
8,74
|
9,065
|
8,75
|
| 29/10/2024 |
439.506 |
%
|
8,76
|
8,455
|
8,86
|
8,85
|
| 28/10/2024 |
436.207 |
%
|
8,36
|
8,455
|
8,86
|
8,85
|
| 25/10/2024 |
380.983 |
%
|
8,36
|
8,34
|
8,55
|
8,36
|
| 24/10/2024 |
508.031 |
%
|
8,34
|
8,29
|
8,47
|
8,35
|
| 23/10/2024 |
642.916 |
%
|
8,47
|
8,46
|
8,74
|
8,53
|
| 22/10/2024 |
704.948 |
%
|
8,73
|
8,73
|
9,13
|
8,75
|
| 21/10/2024 |
701.377 |
%
|
8,92
|
8,73
|
9,13
|
8,75
|
| 18/10/2024 |
499.741 |
%
|
8,68
|
8,60
|
8,92
|
8,92
|
| 17/10/2024 |
554.198 |
%
|
8,70
|
8,475
|
8,70
|
8,65
|
| 16/10/2024 |
547.525 |
%
|
8,78
|
8,45
|
8,745
|
8,64
|
| 15/10/2024 |
531.671 |
%
|
8,36
|
8,45
|
8,745
|
8,74
|
| 14/10/2024 |
416.668 |
%
|
8,36
|
8,29
|
8,53
|
8,48
|
| 11/10/2024 |
387.368 |
%
|
8,26
|
8,28
|
8,53
|
8,39
|
| 10/10/2024 |
734.246 |
%
|
8,76
|
8,15
|
8,76
|
8,25
|
| 09/10/2024 |
783.774 |
%
|
8,71
|
8,625
|
8,98
|
8,73
|
| 08/10/2024 |
932.302 |
%
|
8,71
|
8,65
|
8,90
|
8,71
|
| 07/10/2024 |
963.315 |
%
|
8,71
|
8,55
|
8,86
|
8,85
|
| 04/10/2024 |
878.116 |
%
|
8,90
|
8,385
|
8,95
|
8,55
|
| 03/10/2024 |
1.065.964 |
%
|
8,90
|
8,7008
|
9,135
|
8,92
|
| 02/10/2024 |
865.630 |
%
|
8,90
|
8,7008
|
9,135
|
8,92
|
| 01/10/2024 |
1.475.256 |
%
|
8,56
|
8,56
|
9,16
|
8,95
|
| 30/09/2024 |
1.415.709 |
%
|
8,56
|
8,36
|
8,73
|
8,63
|
| 27/09/2024 |
688.622 |
%
|
8,38
|
8,38
|
8,74
|
8,57
|
| 26/09/2024 |
795.542 |
%
|
7,66
|
7,71
|
8,27
|
8,26
|
| 25/09/2024 |
732.434 |
%
|
7,66
|
7,5301
|
7,74
|
7,66
|
| 24/09/2024 |
531.754 |
%
|
7,57
|
7,565
|
7,745
|
7,66
|
| 23/09/2024 |
369.749 |
%
|
7,74
|
7,56
|
7,74
|
7,57
|
| 20/09/2024 |
679.670 |
%
|
7,82
|
7,84
|
8,105
|
7,87
|
