Hillenbrand Inc (HI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	57.389	-0,34%	47,235	46,78	47,40	46,88
27/02/2024	78.673	0,09%	46,22	46,78	47,54	47,04
26/02/2024	117.784	0,75%	46,22	46,20	47,045	47,00
23/02/2024	80.781	0,54%	45,96	46,185	47,03	46,65
22/02/2024	79.530	0,37%	45,96	45,83	46,61	46,40
21/02/2024	63.908	0,04%	46,025	46,015	46,58	46,23
20/02/2024	74.235	-2,78%	46,79	46,09	47,16	46,21
19/02/2024	93.786	-1,47%	47,28	47,48	48,3347	47,53
16/02/2024	93.786	-1,47%	47,28	47,48	48,3347	47,53
15/02/2024	134.083	2,86%	47,28	47,215	48,25	48,24
14/02/2024	100.872	1,23%	47,02	45,77	47,18	46,90
13/02/2024	290.610	-1,41%	46,03	45,68	46,76	46,33
12/02/2024	135.342	1,60%	46,03	46,03	47,28	46,99
09/02/2024	224.606	4,52%	43,78	44,1723	46,39	46,25
08/02/2024	88.817	1,03%	44,06	43,555	44,43	44,25
07/02/2024	175.415	-1,29%	44,06	43,50	44,42	43,80
06/02/2024	248.777	-4,81%	46,60	44,17	46,32	44,37
05/02/2024	104.171	-1,85%	46,60	46,12	47,24	46,61
02/02/2024	92.402	0,17%	46,88	45,81	47,75	47,49
01/02/2024	97.645	1,80%	47,01	45,81	47,41	47,41
31/01/2024	558.288	-1,31%	47,25	46,55	48,02	46,57
30/01/2024	133.903	0,53%	46,20	46,67	47,17	47,19
29/01/2024	49.772	1,10%	46,20	45,96	47,02	46,94
26/01/2024	60.175	0,17%	46,87	46,3335	46,8985	46,43
25/01/2024	81.505	1,69%	46,48	45,87	46,55	46,35
24/01/2024	51.586	-0,89%	46,40	45,39	46,582	45,58
23/01/2024	66.485	-0,33%	46,50	45,82	46,74	45,99
22/01/2024	67.179	1,76%	45,84	45,90	46,37	46,14
19/01/2024	94.019	2,12%	44,39	43,91	45,34	45,34
18/01/2024	51.514	1,67%	44,39	43,8601	44,54	44,40
17/01/2024	61.135	-1,49%	44,44	43,14	43,98	43,67
16/01/2024	78.726	-2,08%	44,44	44,31	44,925	44,33
15/01/2024	73.105	-0,94%	46,41	44,955	46,64	45,27
12/01/2024	73.105	-0,94%	46,41	44,955	46,64	45,27
11/01/2024	139.889	0,44%	45,33	44,61	45,70	45,70
10/01/2024	103.810	0,40%	45,205	45,01	45,65	45,50
09/01/2024	100.593	-0,35%	44,72	44,48	45,36	45,32
08/01/2024	89.242	0,73%	45,16	44,78	45,5933	45,48
05/01/2024	130.352	0,11%	45,27	44,60	45,60	45,15
04/01/2024	128.042	0,09%	45,27	44,92	45,43	45,10
03/01/2024	149.164	-4,27%	46,51	45,10	46,24	45,06
02/01/2024	186.900	-1,63%	47,105	46,78	47,905	47,07
29/12/2023	100.301	-1,67%	48,40	47,58	48,47	47,85
28/12/2023	114.402	-1,20%	49,33	48,3974	49,38	48,66
27/12/2023	109.839	1,48%	47,51	48,555	49,26	49,25
26/12/2023	138.211	2,28%	47,51	47,3811	48,755	48,53
22/12/2023	129.902	2,51%	46,66	46,47	47,64	47,45
21/12/2023	551.873	0,85%	46,17	45,2201	46,445	46,29
20/12/2023	166.047	-0,54%	46,20	45,6492	47,62	45,90
19/12/2023	177.449	3,55%	45,39	44,84	46,145	46,15
18/12/2023	252.385	0,34%	43,96	43,54	44,61	44,57
15/12/2023	345.728	1,58%	43,96	43,73	44,955	44,42
14/12/2023	661.851	5,10%	42,42	42,535	43,70	43,73
13/12/2023	106.035	3,18%	40,58	40,13	41,94	41,83
12/12/2023	179.061	-0,69%	40,59	40,09	40,98	40,54
11/12/2023	121.736	0,00%	40,75	40,585	41,09	40,82
08/12/2023	120.001	2,02%	40,31	40,22	41,00	40,82
07/12/2023	160.523	1,04%	39,50	39,45	40,02	40,01
06/12/2023	106.968	0,87%	40,86	39,575	40,50	39,60
05/12/2023	148.244	-2,29%	40,86	39,13	40,86	39,26
04/12/2023	150.298	0,63%	39,98	39,80	40,23	40,18
01/12/2023	174.464	3,07%	38,61	38,72	39,919	39,93
30/11/2023	215.978	0,89%	38,70	37,8621	38,90	38,74
29/11/2023	111.741	0,71%	38,70	38,30	38,9559	38,40
28/11/2023	126.375	-1,06%	38,34	38,08	39,15	38,13
27/11/2023	98.365	-0,26%	38,21	38,20	38,965	38,54
24/11/2023	21.623	0,36%	38,25	38,17	38,895	38,64
23/11/2023	76.927	0,08%	38,60	38,22	39,065	38,50
22/11/2023	73.504	0,08%	38,60	38,22	39,065	38,50
21/11/2023	96.802	-3,54%	39,57	38,46	39,84	38,47
20/11/2023	164.560	-1,82%	40,27	39,81	40,6402	39,88
17/11/2023	171.387	0,84%	40,20	39,79	40,82	40,62
16/11/2023	208.036	-3,68%	42,10	39,275	41,89	40,28
15/11/2023	133.424	0,10%	41,68	41,66	42,63	41,82
14/11/2023	153.822	7,02%	38,89	40,32	41,81	41,78
13/11/2023	117.464	-0,13%	38,89	38,5101	39,26	39,04
10/11/2023	127.803	1,27%	38,89	38,38	39,35	39,09
09/11/2023	111.440	-0,59%	38,83	38,38	38,985	38,60
08/11/2023	94.409	-0,84%	39,07	38,54	39,32	38,83
07/11/2023	144.343	-1,36%	39,50	38,97	40,375	39,16
06/11/2023	99.916	-1,90%	39,31	39,6074	40,375	39,70
03/11/2023	97.910	2,79%	39,31	39,84	40,74	40,47
02/11/2023	83.091	2,90%	37,72	38,915	39,56	39,37
01/11/2023	78.353	0,61%	37,72	37,69	38,46	38,26
31/10/2023	42.793	0,50%	37,85	37,53	38,19	38,03
30/10/2023	63.880	0,91%	38,11	37,20	38,24	37,84
27/10/2023	46.828	-2,04%	38,11	37,48	38,44	37,55
26/10/2023	116.399	0,13%	37,88	38,02	38,765	38,33
25/10/2023	110.321	-0,47%	37,88	37,615	38,30	38,28
24/10/2023	96.125	0,92%	38,40	37,94	38,46	38,46
23/10/2023	194.173	-0,16%	38,03	37,81	38,46	38,11
20/10/2023	94.474	-0,65%	38,52	38,10	38,915	38,17
19/10/2023	167.127	-1,36%	39,03	38,23	39,20	38,42
18/10/2023	101.057	-4,18%	40,52	38,8015	41,09	38,95
17/10/2023	76.373	0,74%	40,52	40,41	41,09	40,65
16/10/2023	62.260	1,46%	40,34	40,27	40,94	40,35
13/10/2023	96.042	-3,71%	41,42	39,60	41,555	39,77
12/10/2023	78.937	-0,10%	40,93	40,7818	41,555	41,30
11/10/2023	63.552	-0,51%	42,03	40,87	41,75	41,34
10/10/2023	79.769	0,00%	42,03	41,40	42,211	41,55