Hain Celestial Group Inc (HAIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	385.235	2,72%	15,96	15,71	16,325	16,27
28/12/2022	432.112	-0,81%	16,04	15,75	16,25	15,84
27/12/2022	357.975	0,76%	15,80	15,60	16,12	15,97
23/12/2022	108.034	0,19%	15,62	15,47	15,84	15,75
22/12/2022	528.722	-0,06%	15,54	15,32	15,725	15,72
21/12/2022	496.186	2,34%	15,50	15,47	15,92	15,73
20/12/2022	604.979	-3,58%	15,74	15,195	15,79	15,37
19/12/2022	585.762	-0,50%	16,02	15,84	16,215	15,94
16/12/2022	2.739.889	-1,23%	16,06	15,88	16,30	16,02
15/12/2022	893.626	-7,21%	17,23	16,1236	17,27	16,22
14/12/2022	492.487	-1,13%	17,63	17,30	18,02	17,48
13/12/2022	571.963	0,46%	18,13	17,53	18,52	17,68
12/12/2022	410.135	0,51%	17,53	17,418	17,735	17,60
09/12/2022	361.648	0,23%	17,35	17,30	17,70	17,51
08/12/2022	420.354	-1,85%	17,75	17,36	17,82	17,47
07/12/2022	505.607	-0,73%	18,02	17,56	18,10	17,80
06/12/2022	1.503.461	-1,54%	18,16	17,87	18,27	17,93
05/12/2022	1.271.347	-3,75%	18,85	18,115	18,86	18,21
02/12/2022	1.842.270	0,96%	18,40	18,21	18,938	18,92
01/12/2022	1.996.512	0,00%	18,84	18,575	19,11	18,74
30/11/2022	1.933.922	0,32%	18,62	18,14	18,91	18,74
29/11/2022	3.012.730	1,80%	18,36	18,2801	18,72	18,68
28/11/2022	5.868.038	-11,07%	20,00	17,96	20,07	18,355
25/11/2022	659.340	1,33%	20,75	20,361	20,65	20,64
24/11/2022	1.215.678	3,09%	20,75	19,58	20,37	20,37
23/11/2022	1.215.678	3,09%	20,75	19,58	20,37	20,37
22/11/2022	1.459.695	-2,56%	20,75	19,575	20,47	19,76
21/11/2022	1.718.138	-0,34%	20,75	20,07	20,77	20,28
18/11/2022	1.141.126	-0,10%	20,75	20,12	20,69	20,35
17/11/2022	1.992.694	-0,34%	20,11	19,78	20,37	20,37
16/11/2022	1.006.841	-1,59%	20,65	20,38	20,695	20,44
15/11/2022	1.970.239	1,76%	20,19	20,43	20,95	20,78
14/11/2022	456.557	-2,81%	20,19	20,29	21,0314	20,42
11/11/2022	697.799	3,80%	20,19	20,14	21,16	21,01
10/11/2022	546.170	5,09%	19,39	19,66	20,41	20,24
09/11/2022	772.963	-1,93%	19,39	19,02	19,70	19,27
08/11/2022	1.718.420	3,42%	19,39	19,07	21,68	19,65
07/11/2022	494.774	0,58%	18,91	18,40	19,125	19,00
04/11/2022	642.094	3,65%	18,91	18,21	18,91	18,875
03/11/2022	429.729	-2,15%	18,91	17,98	18,56	18,21
02/11/2022	747.648	-2,82%	18,91	18,50	19,40	18,61
01/11/2022	603.370	2,35%	18,91	18,76	19,19	19,15
31/10/2022	1.451.436	-0,80%	18,86	18,61	18,95	18,71
28/10/2022	340.822	3,26%	18,40	18,2987	18,96	18,865
27/10/2022	432.150	0,33%	16,34	18,17	18,795	18,27
26/10/2022	661.546	2,19%	16,34	17,975	18,735	18,21
25/10/2022	863.106	9,33%	16,34	16,27	17,85	17,82
24/10/2022	644.139	2,65%	16,35	15,95	16,4099	16,30
21/10/2022	653.496	-0,50%	16,35	15,3643	15,925	15,89
20/10/2022	352.994	-2,45%	16,35	15,95	16,55	15,96
19/10/2022	369.888	-2,62%	16,69	16,11	16,93	16,36
18/10/2022	466.662	0,78%	16,91	16,65	17,20	16,80
17/10/2022	417.713	2,33%	16,59	16,41	16,845	16,67
14/10/2022	479.743	-1,61%	16,33	16,26	16,66	15,94
13/10/2022	691.354	2,86%	15,51	15,23	16,255	16,20
12/10/2022	656.517	-2,54%	16,08	15,6109	16,04	15,75
11/10/2022	634.697	-1,40%	16,06	15,82	16,74	16,16
10/10/2022	443.548	1,36%	16,27	15,991	16,4475	16,39
07/10/2022	983.196	-1,76%	16,36	15,95	16,40	16,17
06/10/2022	717.365	-3,03%	16,96	16,10	17,16	16,465
05/10/2022	779.654	-3,47%	17,28	16,74	17,39	16,98
04/10/2022	707.789	2,81%	17,40	17,27	17,73	17,59
03/10/2022	901.156	1,36%	15,90	15,90	17,29	17,11
30/09/2022	2.704.793	-1,97%	17,22	16,85	17,69	16,88
29/09/2022	1.670.151	0,53%	16,90	16,86	17,46	17,23
28/09/2022	3.159.827	6,00%	16,91	16,31	17,54	17,14
27/09/2022	688.977	-2,36%	16,91	16,03	16,82	16,17
26/09/2022	652.669	-2,76%	16,91	16,415	17,03	16,56
23/09/2022	618.046	-1,28%	16,98	16,57	17,08	17,03
22/09/2022	892.490	-0,29%	17,19	17,13	17,38	17,25
21/09/2022	748.898	0,35%	17,38	17,28	17,85	17,30
20/09/2022	627.755	-5,38%	18,04	17,23	18,05	17,24
19/09/2022	779.691	-0,44%	18,10	17,84	18,33	18,22
16/09/2022	472.348	-2,40%	18,77	18,145	18,955	18,30
15/09/2022	628.188	-0,48%	18,70	18,425	18,965	18,75
14/09/2022	646.789	-2,23%	19,27	18,61	19,335	18,84
13/09/2022	602.827	-5,26%	19,95	19,235	20,05	19,27
12/09/2022	700.166	0,54%	19,38	19,95	20,81	20,34
09/09/2022	838.111	5,59%	19,38	19,42	20,36	20,23
08/09/2022	704.337	0,64%	18,51	18,37	19,32	18,85
07/09/2022	1.004.828	-0,80%	18,57	18,44	18,88	18,56
06/09/2022	1.013.582	-6,40%	19,96	18,605	20,16	18,71
05/09/2022	1.062.826	0,86%	19,91	19,60	20,48	19,99
02/09/2022	1.062.826	0,86%	19,91	19,60	20,48	19,99
01/09/2022	586.676	-2,17%	20,10	19,5085	20,19	19,82
31/08/2022	758.529	-1,17%	20,59	20,14	20,71	20,26
30/08/2022	717.803	-4,65%	21,52	20,46	21,52	20,50
29/08/2022	1.291.776	1,03%	20,85	20,83	21,81	21,50
26/08/2022	1.047.619	-9,95%	23,52	21,28	23,58	21,28
25/08/2022	1.040.089	-4,37%	23,42	22,9114	24,265	23,63
24/08/2022	505.358	0,33%	24,71	24,47	24,95	24,69
23/08/2022	565.062	-0,81%	24,77	24,06	24,805	24,61
22/08/2022	1.210.627	-2,52%	24,63	24,46	25,39	24,81
19/08/2022	825.979	2,62%	24,63	24,63	25,48	25,45
18/08/2022	339.918	0,57%	24,60	24,395	24,81	24,80
17/08/2022	469.470	0,37%	24,53	24,27	24,79	24,66
16/08/2022	490.097	1,49%	24,22	24,14	24,605	24,59
15/08/2022	529.138	0,67%	24,10	23,69	24,285	24,23
12/08/2022	391.281	1,35%	23,86	23,63	24,08	24,07
11/08/2022	801.894	4,76%	23,05	22,965	24,23	23,75