BiG | O banco que entende os seus valores.

Hillenbrand Inc (HI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/02/2026	1.796.742	0,00%	32,00	31,98	32,00	31,98
06/02/2026	1.306.919	0,31%	31,93	31,885	32,00	31,9799
05/02/2026	489.876	0,00%	31,91	31,88	31,935	31,88
04/02/2026	600.315	-0,03%	31,9052	31,88	31,92	31,88
03/02/2026	886.330	-0,03%	31,93	31,88	31,93	31,89
02/02/2026	239.852	-0,03%	31,889	31,88	31,91	31,90
30/01/2026	346.068	0,06%	31,89	31,87	31,91	31,91
29/01/2026	591.351	0,09%	31,88	31,88	31,91	31,89
28/01/2026	664.135	-0,13%	31,90	31,855	31,90	31,86
27/01/2026	441.639	0,13%	31,87	31,84	31,91	31,90
26/01/2026	956.650	-0,08%	31,89	31,855	32,50	31,86
23/01/2026	171.788	0,00%	31,8842	31,8429	31,90	31,89
22/01/2026	499.799	0,22%	31,81	31,81	31,89	31,89
21/01/2026	343.534	0,00%	31,7707	31,7707	31,85	31,82
20/01/2026	251.026	0,00%	31,79	31,79	31,85	31,82
16/01/2026	183.689	-0,03%	31,79	31,79	31,835	31,82
15/01/2026	157.152	0,00%	31,87	31,8111	31,87	31,83
14/01/2026	150.649	0,00%	31,80	31,80	31,84	31,83
13/01/2026	239.368	0,03%	31,88	31,7901	31,88	31,83
12/01/2026	257.800	0,09%	31,8405	31,78	31,86	31,82
09/01/2026	281.724	-0,06%	31,79	31,78	31,845	31,79
08/01/2026	418.538	0,03%	31,80	31,77	31,86	31,81
07/01/2026	388.829	-0,09%	31,85	31,80	31,85	31,80
06/01/2026	345.975	0,35%	31,6732	31,6732	31,86	31,85
05/01/2026	295.580	0,06%	31,72	31,72	31,80	31,74
02/01/2026	393.258	0,00%	31,72	31,71	31,7835	31,72
31/12/2025	89.881	-0,03%	31,77	31,72	31,78	31,72
30/12/2025	147.252	0,06%	31,72	31,71	31,74	31,74
29/12/2025	552.516	0,16%	31,67	31,665	31,72	31,71
26/12/2025	253.917	-0,10%	31,71	31,64	31,71	31,66
24/12/2025	132.479	0,03%	31,68	31,67	31,72	31,69
23/12/2025	370.157	-0,10%	31,6661	31,66	31,7175	31,68
22/12/2025	513.425	0,16%	31,66	31,66	31,71	31,71
19/12/2025	592.800	-0,10%	31,70	31,65	31,705	31,66
18/12/2025	293.641	-0,03%	31,88	31,685	31,88	31,69
17/12/2025	465.907	0,03%	31,68	31,68	31,77	31,70
16/12/2025	616.936	-0,13%	31,78	31,67	31,83	31,68
15/12/2025	564.726	0,13%	31,91	31,7225	31,97	31,7225
12/12/2025	336.642	0,19%	31,87	31,85	31,91	31,91
11/12/2025	195.412	0,05%	31,88	31,84	31,88	31,85
10/12/2025	298.670	0,03%	31,85	31,82	31,87	31,83
09/12/2025	537.134	-0,25%	31,90	31,80	31,90	31,82
08/12/2025	192.410	0,19%	31,84	31,84	31,90	31,90
05/12/2025	185.400	0,22%	31,76	31,76	31,85	31,84
04/12/2025	216.395	-0,19%	31,84	31,76	31,84	31,78
03/12/2025	214.900	0,13%	31,80	31,80	31,84	31,84
02/12/2025	283.777	0,22%	31,82	31,77	31,84	31,80
01/12/2025	235.319	-0,27%	31,80	31,73	31,845	31,73
28/11/2025	172.294	0,54%	31,67	31,67	31,85	31,84
26/11/2025	446.613	-0,22%	31,76	31,65	31,87	31,67
25/11/2025	528.564	0,06%	31,661	31,661	31,76	31,74
24/11/2025	398.319	0,25%	31,64	31,64	31,745	31,72
21/11/2025	526.975	0,05%	31,63	31,63	31,70	31,64
20/11/2025	562.667	0,00%	31,65	31,60	31,68	31,63
19/11/2025	250.492	0,05%	31,6318	31,615	31,68	31,63
18/11/2025	248.149	-0,10%	31,43	31,43	31,6763	31,62
17/11/2025	540.840	0,02%	31,64	31,535	31,685	31,65
14/11/2025	368.511	-0,06%	31,66	31,60	31,685	31,64
13/11/2025	376.303	0,05%	31,65	31,65	31,72	31,66
12/11/2025	315.051	-0,03%	31,66	31,65	31,75	31,65
11/11/2025	248.912	0,00%	31,66	31,65	31,69	31,66
10/11/2025	354.704	-0,06%	31,68	31,64	31,69	31,66
07/11/2025	481.057	0,17%	31,60	31,60	31,68	31,68
06/11/2025	361.101	0,08%	31,62	31,595	31,67	31,60
05/11/2025	326.387	0,11%	31,80	31,60	31,80	31,60
04/11/2025	388.996	-0,14%	31,44	31,44	31,6188	31,57
03/11/2025	537.399	0,10%	31,60	31,56	31,655	31,63
31/10/2025	906.229	0,17%	31,55	31,55	31,64	31,60
30/10/2025	1.963.432	0,08%	31,56	31,52	31,60	31,55
29/10/2025	1.006.282	0,06%	31,40	31,40	31,595	31,53
28/10/2025	1.396.270	0,32%	31,41	31,41	31,525	31,51
27/10/2025	901.074	0,13%	31,62	31,405	31,62	31,41
24/10/2025	623.346	-0,41%	31,69	31,37	31,69	31,37
23/10/2025	808.555	0,03%	31,50	31,50	31,55	31,50
22/10/2025	623.806	0,00%	31,50	31,48	31,54	31,49
21/10/2025	1.264.211	0,06%	31,47	31,41	31,51	31,49
20/10/2025	1.073.954	-0,06%	31,55	31,465	31,5615	31,47
17/10/2025	2.841.241	0,58%	31,44	31,42	31,53	31,49
16/10/2025	4.677.789	0,00%	31,23	31,23	31,395	31,31
15/10/2025	19.448.376	18,25%	31,43	31,16	31,44	31,31
14/10/2025	232.145	1,09%	26,21	25,49	26,52	26,49
13/10/2025	566.019	6,68%	24,71	24,71	26,36	26,21
10/10/2025	416.509	-4,48%	25,75	24,56	26,04	24,57
09/10/2025	249.318	-1,72%	26,2115	25,7329	26,36	25,75
08/10/2025	244.694	0,77%	26,23	25,74	26,59	26,20
07/10/2025	206.917	-2,59%	26,51	25,835	27,076	26,00
06/10/2025	250.092	-0,52%	27,17	26,59	27,24	26,69
03/10/2025	216.588	-0,63%	27,00	26,76	27,59	26,83
02/10/2025	199.693	0,86%	27,03	26,66	27,36	27,00
01/10/2025	214.834	-1,00%	27,29	26,34	27,35	26,77
30/09/2025	169.146	2,34%	26,80	26,36	27,295	27,04
29/09/2025	398.045	1,81%	26,3403	25,66	26,55	26,44
26/09/2025	1.397.262	11,44%	23,33	23,33	26,44	26,00
25/09/2025	505.605	-3,20%	23,59	22,98	23,98	23,33
24/09/2025	179.112	-1,96%	24,45	23,96	24,68	24,06
23/09/2025	153.760	-2,35%	25,11	24,52	25,675	24,52
22/09/2025	216.047	2,03%	24,62	24,255	25,38	25,11
19/09/2025	271.204	-2,70%	25,31	24,57	25,56	24,62
18/09/2025	139.793	5,21%	24,56	24,2501	25,62	25,31
17/09/2025	154.358	-2,81%	24,83	24,045	25,61	24,08