Hillenbrand Inc (HI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	-1,93%	44,07	43,52	45,00	43,75
17-07-2024	530.102	-1,93%	44,07	43,52	45,00	43,75
16-07-2024	311.660	3,67%	43,51	43,22	44,90	44,61
15-07-2024	146.433	0,82%	42,66	42,80	43,78	43,03
12-07-2024	191.154	-0,72%	43,23	42,53	43,51	42,68
11-07-2024	165.598	4,78%	41,86	41,48	43,27	42,99
10-07-2024	172.553	8,03%	38,535	38,485	41,11	41,03
09-07-2024	103.464	-2,62%	38,84	37,96	38,87	37,98
08-07-2024	121.790	1,12%	38,92	38,81	39,33	39,00
05-07-2024	89.060	-0,75%	38,68	38,08	38,81	38,57
04-07-2024	52.330	1,57%	38,47	38,09	38,87	38,86
03-07-2024	52.303	1,57%	38,47	38,09	38,87	38,86
02-07-2024	106.015	0,50%	38,20	38,11	38,66	38,26
01-07-2024	227.771	-4,87%	40,17	38,04	40,145	38,07
28-06-2024	267.351	-0,74%	40,80	39,77	40,927	40,02
27-06-2024	140.062	-1,54%	40,91	40,30	41,065	40,32
26-06-2024	165.843	-0,41%	40,91	40,51	41,06	40,95
25-06-2024	123.954	-0,80%	41,11	40,50	41,205	41,12
24-06-2024	153.830	-0,77%	42,06	41,43	42,43	41,45
21-06-2024	171.349	0,17%	41,53	41,425	42,38	41,77
20-06-2024	132.895	-0,05%	41,72	41,46	42,00	41,70
19-06-2024	124.815	-0,88%	42,19	41,585	42,09	41,72
18-06-2024	101.488	-0,74%	42,19	41,585	42,09	41,78
17-06-2024	235.272	0,38%	41,92	41,295	42,34	42,09
14-06-2024	163.985	-1,80%	41,96	41,30	42,04	41,93
13-06-2024	74.145	-1,15%	43,315	42,52	43,32	42,92
12-06-2024	66.757	2,50%	43,87	43,36	44,68	43,42
11-06-2024	75.261	-1,56%	42,53	42,16	42,74	42,36
10-06-2024	118.897	-0,58%	42,68	42,36	43,40	43,03
07-06-2024	191.685	-1,23%	43,46	43,12	43,79	43,28
06-06-2024	76.353	-1,57%	44,20	43,81	44,345	43,82
05-06-2024	146.305	0,38%	44,48	44,27	44,935	44,49
04-06-2024	190.247	-2,14%	45,02	44,23	45,265	44,32
03-06-2024	141.168	-2,58%	46,53	44,61	46,81	45,29
31-05-2024	126.901	1,33%	45,77	46,00	46,81	46,49
30-05-2024	110.505	4,08%	43,36	44,455	45,89	45,88
29-05-2024	138.707	0,07%	43,36	43,26	44,13	44,08
28-05-2024	128.553	-0,94%	44,86	43,67	44,7999	44,05
27-05-2024	0	1,46%	44,13	44,00	44,515	44,47
24-05-2024	133.083	1,46%	44,13	44,00	44,515	44,47
23-05-2024	111.930	-1,35%	44,495	43,35	44,495	43,83
22-05-2024	105.587	-0,72%	44,67	44,10	45,01	44,43
21-05-2024	82.118	-0,56%	44,55	44,46	44,95	44,75
20-05-2024	123.305	-0,53%	45,37	44,98	45,791	45,00
17-05-2024	112.206	1,12%	44,73	44,27	45,45	45,24
16-05-2024	144.700	-1,37%	45,10	44,17	45,085	44,74
15-05-2024	54.563	2,31%	44,81	44,58	45,48	45,385
14-05-2024	144.916	1,21%	44,54	44,1338	44,545	44,36
13-05-2024	89.704	0,05%	44,08	43,44	44,15	43,83
10-05-2024	117.238	-1,95%	44,85	43,62	45,17	43,81
09-05-2024	85.251	-1,39%	45,39	44,631	45,415	44,68
08-05-2024	116.051	0,67%	44,20	44,61	45,78	45,31
07-05-2024	185.090	3,52%	42,68	44,09	45,30	45,01
06-05-2024	250.098	2,45%	42,68	42,52	43,47	43,48
03-05-2024	272.592	1,31%	42,60	41,885	42,90	42,44
02-05-2024	220.816	1,09%	43,19	41,14	42,105	41,88
01-05-2024	508.034	-13,20%	43,19	40,38	43,92	41,42
30-04-2024	107.269	-3,56%	48,96	47,65	49,285	47,72
29-04-2024	87.453	0,14%	49,78	49,395	49,935	49,48
26-04-2024	68.619	1,98%	48,94	48,87	49,50	49,41
25-04-2024	71.888	-1,02%	48,31	47,81	48,69	48,45
24-04-2024	79.162	-0,53%	49,19	48,43	49,255	48,92
23-04-2024	63.863	2,29%	48,21	47,82	49,29	49,18
22-04-2024	72.497	0,13%	48,03	47,845	48,56	48,08
19-04-2024	94.848	1,52%	47,45	46,70	48,295	48,02
18-04-2024	102.735	1,20%	46,75	46,54	47,63	47,30
17-04-2024	65.971	-0,55%	47,25	46,77	47,325	46,74
16-04-2024	107.667	-0,66%	46,47	46,405	47,29	47,00
15-04-2024	100.300	1,00%	47,74	46,76	47,39	47,31
12-04-2024	57.078	-1,84%	47,74	46,59	47,94	46,84
11-04-2024	67.602	0,85%	47,38	46,875	48,125	47,72
10-04-2024	93.550	-4,87%	49,34	46,76	48,26	47,32
09-04-2024	61.065	1,55%	49,34	48,89	50,06	49,74
08-04-2024	48.527	1,41%	48,80	49,09	49,29	48,98
05-04-2024	97.154	0,17%	48,21	47,84	48,49	48,30
04-04-2024	140.264	-0,15%	48,81	48,065	48,825	48,22
03-04-2024	61.061	-0,35%	48,23	48,19	48,865	48,29
02-04-2024	186.983	-2,00%	50,29	48,15	49,025	48,46
01-04-2024	103.481	-1,67%	50,29	48,96	50,575	49,45
28-03-2024	183.006	0,86%	49,88	49,6801	50,435	50,29
27-03-2024	97.860	0,52%	50,01	49,665	50,1699	49,86
26-03-2024	529.267	0,36%	49,505	49,035	50,20	49,60
25-03-2024	84.096	0,35%	49,42	49,39	49,87	49,42
22-03-2024	75.332	-0,69%	49,43	48,97	49,53	49,25
21-03-2024	107.168	0,79%	49,55	49,34	49,95	49,59
20-03-2024	97.985	3,28%	47,48	47,44	49,345	49,20
19-03-2024	74.531	0,04%	47,65	47,24	47,87	47,64
18-03-2024	89.654	-1,08%	47,91	47,565	48,20	47,62
15-03-2024	111.244	3,55%	46,91	46,6392	48,56	48,14
14-03-2024	64.437	-3,02%	47,77	46,16	47,67	46,49
13-03-2024	52.015	-1,01%	48,45	48,011	48,81	48,16
12-03-2024	103.838	0,37%	47,82	47,4202	48,58	48,65
11-03-2024	85.526	-2,12%	49,46	48,38	49,63	48,47
08-03-2024	298.855	1,06%	48,45	49,10	49,9281	49,52
07-03-2024	61.280	2,17%	47,61	48,40	48,945	49,00
06-03-2024	73.905	1,74%	47,61	47,59	48,0699	47,96
05-03-2024	97.767	-0,61%	47,25	46,84	47,75	47,14
04-03-2024	137.870	-0,23%	47,63	46,90	47,75	47,43
01-03-2024	77.056	-0,02%	47,40	47,13	47,67	47,54
29-02-2024	154.776	1,43%	47,58	47,16	47,99	47,55