Hain Celestial Group Inc (HAIN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 19/09/2024 |
656.354 |
%
|
8,08
|
7,84
|
8,105
|
7,87
|
| 18/09/2024 |
548.951 |
%
|
8,03
|
7,88
|
8,26
|
8,0004
|
| 17/09/2024 |
621.958 |
%
|
8,03
|
7,9604
|
8,24
|
8,06
|
| 16/09/2024 |
562.530 |
%
|
8,39
|
7,97
|
8,45
|
7,98
|
| 13/09/2024 |
833.247 |
%
|
8,19
|
7,84
|
8,19
|
8,13
|
| 12/09/2024 |
482.580 |
%
|
7,92
|
7,845
|
8,19
|
8,13
|
| 11/09/2024 |
699.316 |
%
|
8,29
|
7,77
|
8,3185
|
7,57
|
| 10/09/2024 |
679.415 |
%
|
8,29
|
7,77
|
8,3185
|
7,81
|
| 09/09/2024 |
761.608 |
%
|
8,40
|
8,17
|
8,455
|
8,33
|
| 06/09/2024 |
386.890 |
%
|
8,00
|
8,36
|
8,55
|
8,47
|
| 05/09/2024 |
736.652 |
%
|
8,00
|
8,485
|
9,05
|
8,59
|
| 04/09/2024 |
896.725 |
%
|
8,00
|
8,31
|
8,605
|
8,50
|
| 03/09/2024 |
914.555 |
%
|
8,00
|
7,95
|
8,445
|
8,32
|
| 30/08/2024 |
914.659 |
%
|
8,03
|
7,84
|
8,15
|
8,00
|
| 29/08/2024 |
1.602.882 |
%
|
8,32
|
7,75
|
8,32
|
7,98
|
| 28/08/2024 |
3.010.592 |
%
|
8,33
|
8,195
|
9,1401
|
8,26
|
| 27/08/2024 |
8.390.891 |
%
|
7,31
|
7,25
|
9,32
|
8,10
|
| 26/08/2024 |
1.483.769 |
%
|
6,18
|
6,44
|
6,83
|
6,83
|
| 23/08/2024 |
628.225 |
%
|
6,18
|
6,1699
|
6,48
|
6,47
|
| 22/08/2024 |
984.947 |
%
|
6,36
|
6,255
|
6,46
|
6,38
|
| 21/08/2024 |
974.059 |
%
|
6,32
|
6,255
|
6,46
|
6,38
|
| 20/08/2024 |
767.931 |
%
|
6,73
|
6,205
|
6,595
|
6,23
|
| 19/08/2024 |
468.928 |
%
|
6,73
|
6,54
|
6,755
|
6,59
|
| 16/08/2024 |
585.851 |
%
|
6,83
|
6,81
|
6,935
|
6,8218
|
| 15/08/2024 |
691.078 |
%
|
7,32
|
6,655
|
6,8399
|
6,75
|
| 14/08/2024 |
686.968 |
%
|
7,32
|
6,67
|
6,8399
|
6,75
|
| 13/08/2024 |
669.981 |
%
|
7,32
|
6,35
|
6,77
|
6,725
|
| 12/08/2024 |
778.163 |
%
|
7,32
|
6,355
|
7,11
|
6,36
|
| 09/08/2024 |
505.006 |
%
|
7,32
|
7,28
|
7,455
|
7,57
|
| 08/08/2024 |
495.805 |
%
|
7,32
|
7,28
|
7,455
|
7,38
|
| 07/08/2024 |
534.390 |
%
|
7,50
|
7,35
|
7,575
|
7,59
|
| 06/08/2024 |
526.016 |
%
|
7,42
|
7,35
|
7,575
|
7,46
|
| 05/08/2024 |
698.352 |
%
|
7,48
|
7,285
|
7,56
|
7,42
|
| 02/08/2024 |
658.603 |
%
|
7,48
|
7,48
|
7,84
|
7,60
|
| 01/08/2024 |
591.878 |
%
|
7,71
|
7,48
|
7,84
|
7,64
|
| 31/07/2024 |
584.626 |
%
|
7,64
|
7,59
|
7,9298
|
7,74
|
| 30/07/2024 |
460.803 |
%
|
7,41
|
7,2701
|
7,53
|
7,42
|
| 29/07/2024 |
455.314 |
%
|
7,41
|
7,2701
|
7,53
|
7,42
|
| 26/07/2024 |
480.009 |
%
|
7,57
|
7,4201
|
7,67
|
7,44
|
| 25/07/2024 |
456.539 |
%
|
7,64
|
7,4201
|
7,67
|
7,44
|
| 24/07/2024 |
453.643 |
%
|
7,64
|
7,425
|
7,64
|
7,49
|
| 23/07/2024 |
434.520 |
%
|
7,64
|
7,425
|
7,64
|
7,49
|
| 22/07/2024 |
572.466 |
%
|
7,43
|
7,29
|
7,705
|
7,67
|
| 19/07/2024 |
601.601 |
%
|
7,66
|
7,64
|
8,125
|
7,66
|
| 18/07/2024 |
547.215 |
%
|
7,74
|
7,64
|
8,125
|
7,66
|
| 17/07/2024 |
633.005 |
%
|
7,49
|
7,16
|
7,54
|
7,55
|
| 16/07/2024 |
609.496 |
%
|
7,18
|
7,16
|
7,54
|
7,53
|
| 15/07/2024 |
570.850 |
%
|
7,18
|
6,985
|
7,18
|
7,13
|
| 12/07/2024 |
364.070 |
%
|
6,93
|
7,01
|
7,18
|
7,13
|
