BiG | O banco que entende os seus valores.

Haleon PLC - ADR (HLN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
05/08/2025	2.018.110	-2,31%	9,30	9,245	9,335	9,29
04/08/2025	1.861.349	-1,55%	9,52	9,445	9,535	9,51
01/08/2025	3.374.142	2,44%	9,71	9,625	9,76	9,66
31/07/2025	3.784.209	-2,18%	9,47	9,41	9,565	9,43
30/07/2025	2.501.523	-1,73%	9,76	9,625	9,785	9,64
29/07/2025	2.063.203	1,13%	9,82	9,745	9,845	9,81
28/07/2025	1.424.530	-1,82%	9,77	9,675	9,795	9,70
25/07/2025	1.935.243	0,30%	9,79	9,78	9,88	9,88
24/07/2025	3.067.621	1,03%	9,92	9,82	9,965	9,85
23/07/2025	2.912.431	1,04%	9,73	9,70	9,775	9,75
22/07/2025	2.326.888	1,26%	9,53	9,53	9,65	9,65
21/07/2025	2.632.895	-0,73%	9,58	9,505	9,595	9,53
18/07/2025	2.265.146	0,10%	9,67	9,555	9,705	9,60
17/07/2025	2.774.691	-1,03%	9,61	9,545	9,665	9,59
16/07/2025	2.264.679	-0,41%	9,73	9,675	9,76	9,69
15/07/2025	1.755.819	-1,72%	9,85	9,72	9,865	9,73
14/07/2025	2.977.051	-0,60%	9,92	9,88	9,98	9,90
11/07/2025	1.881.046	-1,48%	10,02	9,935	10,03	9,96
10/07/2025	2.147.035	0,60%	10,09	10,075	10,145	10,11
09/07/2025	1.521.417	0,00%	10,09	10,01	10,14	10,05
08/07/2025	2.194.410	-0,99%	10,02	10,02	10,135	10,05
07/07/2025	2.287.240	-0,98%	10,20	10,135	10,245	10,15
04/07/2025	5.996.091	-0,85%	10,1631	10,1631	10,29	10,25
03/07/2025	1.045.826	-0,10%	10,26	10,215	10,285	10,25
02/07/2025	2.361.469	-0,87%	10,25	10,195	10,275	10,26
01/07/2025	1.858.653	-0,19%	10,31	10,31	10,425	10,35
30/06/2025	2.357.035	-0,10%	10,34	10,33	10,43	10,37
27/06/2025	1.431.909	-0,38%	10,42	10,35	10,445	10,38
26/06/2025	1.997.537	-0,76%	10,50	10,375	10,51	10,42
25/06/2025	2.220.317	0,10%	10,44	10,40	10,55	10,50
24/06/2025	2.413.219	0,00%	10,59	10,455	10,61	10,49
23/06/2025	1.774.171	0,77%	10,45	10,405	10,49	10,49
20/06/2025	2.422.981	-0,38%	10,52	10,395	10,525	10,41
18/06/2025	1.776.138	-0,48%	10,54	10,43	10,54	10,45
17/06/2025	1.776.475	-2,05%	10,64	10,485	10,65	10,50
16/06/2025	1.749.249	-1,38%	10,74	10,715	10,835	10,72
13/06/2025	1.074.182	-1,27%	10,87	10,855	10,925	10,87
12/06/2025	1.943.101	0,92%	10,96	10,945	11,035	11,01
11/06/2025	1.637.037	0,18%	10,90	10,90	10,975	10,91
10/06/2025	1.412.191	0,09%	10,86	10,84	10,89	10,89
09/06/2025	1.988.340	-1,72%	10,98	10,865	10,98	10,88
06/06/2025	1.669.888	-0,45%	11,00	11,00	11,13	11,07
05/06/2025	1.894.597	1,74%	11,13	11,07	11,15	11,12
04/06/2025	2.068.214	-1,09%	10,91	10,905	11,045	10,93
03/06/2025	1.950.594	-3,16%	11,28	11,00	11,295	11,05
02/06/2025	1.283.373	0,53%	11,31	11,295	11,415	11,41
30/05/2025	1.812.409	0,18%	11,35	11,285	11,40	11,35
29/05/2025	2.551.377	0,71%	11,28	11,25	11,36	11,33
28/05/2025	1.586.837	0,18%	11,21	11,21	11,285	11,25
27/05/2025	1.431.172	0,81%	11,30	11,20	11,345	11,23
23/05/2025	1.257.579	0,72%	11,12	11,055	11,18	11,14
22/05/2025	1.505.978	-0,36%	11,06	11,015	11,105	11,06
21/05/2025	1.596.749	0,73%	11,07	11,06	11,145	11,10
20/05/2025	1.401.212	1,29%	10,92	10,92	11,045	11,02
19/05/2025	1.003.830	0,74%	10,80	10,80	10,90	10,88
16/05/2025	1.643.689	1,22%	10,67	10,67	10,80	10,80
15/05/2025	1.974.751	2,60%	10,54	10,53	10,695	10,67
14/05/2025	2.202.807	-0,48%	10,57	10,395	10,59	10,40
13/05/2025	1.603.354	-2,43%	10,54	10,425	10,57	10,45
12/05/2025	2.454.707	-0,28%	10,71	10,62	10,73	10,71
09/05/2025	1.951.864	1,61%	10,80	10,73	10,835	10,74
08/05/2025	1.762.375	-1,77%	10,76	10,57	10,76	10,57
07/05/2025	19.359.018	0,84%	10,75	10,72	10,85	10,76
06/05/2025	14.964.001	0,38%	10,73	10,65	10,77	10,67
05/05/2025	7.249.868	-0,65%	10,67	10,58	10,68	10,63
02/05/2025	20.874.499	3,58%	10,81	10,63	10,85	10,70
01/05/2025	14.685.118	1,77%	10,40	10,29	10,46	10,33
30/04/2025	17.713.013	-1,26%	10,13	9,99	10,17	10,15
29/04/2025	14.455.876	0,49%	10,24	10,18	10,305	10,28
28/04/2025	14.164.941	0,49%	10,21	10,17	10,24	10,23
25/04/2025	14.553.144	-1,26%	10,20	10,15	10,23	10,18
24/04/2025	16.112.021	0,78%	10,28	10,23	10,34	10,31
23/04/2025	12.045.012	-2,11%	10,21	10,14	10,29	10,23
22/04/2025	17.040.385	2,55%	10,35	10,35	10,515	10,45
21/04/2025	9.046.200	-0,29%	10,21	10,1101	10,30	10,19
17/04/2025	16.644.855	0,59%	10,16	10,16	10,31	10,22
16/04/2025	12.489.148	0,40%	10,23	10,121	10,2799	10,16
15/04/2025	15.104.630	0,10%	10,12	10,085	10,20	10,12
14/04/2025	15.025.175	0,50%	9,95	9,935	10,15	10,11
11/04/2025	16.215.295	4,47%	9,85	9,8211	10,06	10,06
10/04/2025	20.520.083	-0,21%	9,58	9,41	9,71	9,63
09/04/2025	25.615.711	3,21%	9,20	9,18	9,735	9,65
08/04/2025	20.279.401	0,86%	9,61	9,27	9,62	9,35
07/04/2025	21.371.100	-6,27%	9,42	9,1835	9,64	9,27
04/04/2025	14.576.495	-5,36%	10,25	9,84	10,27	9,89
03/04/2025	13.010.026	2,85%	10,55	10,43	10,575	10,45
02/04/2025	7.633.009	-0,20%	10,15	10,10	10,18	10,16
01/04/2025	11.476.344	-1,07%	10,28	10,16	10,28	10,18
31/03/2025	11.537.276	0,49%	10,26	10,20	10,3283	10,29
28/03/2025	9.184.935	1,19%	10,25	10,21	10,31	10,24
27/03/2025	8.983.679	0,70%	10,07	10,04	10,13	10,12
26/03/2025	9.227.823	0,10%	9,96	9,93	10,055	10,05
25/03/2025	6.444.080	-0,99%	10,20	10,015	10,22	10,04
24/03/2025	8.204.509	-1,36%	10,16	10,055	10,19	10,14
21/03/2025	9.109.232	-1,06%	10,29	10,26	10,36	10,28
20/03/2025	10.396.719	0,19%	10,37	10,3201	10,41	10,39
19/03/2025	16.810.650	0,78%	10,31	10,271	10,41	10,37
18/03/2025	18.812.174	-0,19%	10,24	10,01	10,42	10,29
17/03/2025	8.499.462	1,58%	10,27	10,25	10,38	10,31
14/03/2025	8.296.061	-0,39%	10,14	10,12	10,19	10,15