Hillenbrand Inc (HI)
Exportar para Excel
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
|