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 > >>
16/09/2025	86.464	-0,04%	24,135	24,135	24,915	24,74
15/09/2025	113.853	1,53%	24,63	24,12	25,03	24,73
12/09/2025	128.697	-4,34%	25,98	24,345	25,98	24,345
11/09/2025	147.985	3,41%	24,87	24,75	25,855	25,68
10/09/2025	172.273	-0,48%	24,91	24,71	25,25	24,81
09/09/2025	119.427	-2,73%	25,56	24,82	25,6148	24,92
08/09/2025	119.803	-2,33%	26,25	25,21	26,25	25,63
05/09/2025	117.176	1,79%	25,77	25,77	26,91	26,23
04/09/2025	142.824	3,87%	24,03	24,03	25,79	25,77
03/09/2025	259.626	0,61%	24,66	24,345	26,0299	24,81
02/09/2025	148.947	-2,88%	25,39	24,35	25,39	24,66
29/08/2025	177.226	-1,89%	25,98	25,15	26,40	25,39
28/08/2025	330.734	2,37%	25,61	25,21	26,03	25,88
27/08/2025	257.240	1,40%	24,58	24,58	25,475	25,33
26/08/2025	161.481	-1,34%	25,56	24,84	25,57	24,98
25/08/2025	169.794	-2,84%	25,63	25,33	25,95	25,36
22/08/2025	353.049	6,04%	25,08	24,7201	26,63	26,08
21/08/2025	221.835	-0,04%	24,36	24,1209	24,695	24,59
20/08/2025	256.891	-3,76%	25,42	24,59	25,58	24,60
19/08/2025	537.581	1,11%	25,46	25,25	26,21	25,56
18/08/2025	276.225	0,56%	25,29	25,06	25,50	25,31
15/08/2025	377.925	-1,60%	25,58	25,07	25,83	25,17
14/08/2025	794.398	-3,07%	26,52	24,92	26,52	25,58
13/08/2025	1.274.205	12,63%	23,99	23,16	27,075	26,39
12/08/2025	713.841	18,45%	19,70	19,40	23,49	23,43
11/08/2025	361.717	0,30%	20,00	19,315	20,00	19,78
08/08/2025	228.995	-0,61%	20,05	19,54	20,225	19,72
07/08/2025	222.866	1,28%	19,64	19,64	20,13	19,84
06/08/2025	164.523	-4,02%	20,41	19,57	20,48	19,59
05/08/2025	137.157	1,39%	20,13	20,105	20,64	20,41
04/08/2025	137.583	2,08%	19,84	19,81	20,15	20,13
01/08/2025	304.295	-4,88%	20,71	19,38	20,71	19,70
31/07/2025	162.023	-1,08%	20,72	20,40	20,985	20,71
30/07/2025	399.936	-3,11%	21,62	20,66	21,693	20,93
29/07/2025	231.681	-1,24%	22,03	21,285	22,62	21,56
28/07/2025	154.685	-1,36%	22,02	21,78	22,55	21,83
25/07/2025	142.035	1,37%	22,09	21,41	22,36	22,13
24/07/2025	132.340	-2,98%	22,05	21,66	22,58	21,83
23/07/2025	150.241	2,83%	21,29	21,1226	22,59	22,50
22/07/2025	139.889	3,11%	21,68	21,1226	22,0433	21,88
21/07/2025	185.282	-0,80%	21,71	21,21	21,75	21,22
18/07/2025	153.726	-1,06%	21,08	21,07	22,03	21,39
17/07/2025	135.956	1,98%	21,32	20,61	21,95	21,62
16/07/2025	131.906	0,38%	22,46	20,595	22,61	21,20
15/07/2025	126.147	-5,25%	22,68	21,105	22,85	21,12
14/07/2025	182.770	-2,62%	22,88	22,07	22,928	22,29
11/07/2025	210.581	-1,34%	23,03	22,10	23,60	22,89
10/07/2025	182.431	1,44%	22,92	22,535	23,61	23,20
09/07/2025	209.339	0,57%	22,36	22,27	23,44	22,87
08/07/2025	267.871	2,90%	22,24	21,95	23,44	22,74
07/07/2025	316.945	-2,69%	22,60	21,95	22,75	22,10
04/07/2025	184.628	0,67%	22,51	22,3601	22,81	22,71
03/07/2025	184.609	-0,75%	21,135	21,0014	22,81	22,695
02/07/2025	568.895	7,34%	19,93	19,885	22,6197	22,56
01/07/2025	344.716	4,58%	20,38	19,72	21,59	20,99
30/06/2025	163.171	-1,71%	20,545	19,99	20,55	20,07
27/06/2025	188.570	-0,78%	20,345	20,11	21,02	20,42
26/06/2025	162.544	2,29%	19,89	19,74	20,90	20,56
25/06/2025	184.069	0,35%	19,67	19,36	20,34	20,10
24/06/2025	257.690	4,11%	18,885	18,72	20,23	20,03
23/06/2025	346.299	1,48%	18,94	18,72	19,395	19,24
20/06/2025	127.756	-1,86%	19,32	18,95	19,5785	18,96
19/06/2025	146.503	-0,51%	19,60	19,32	19,9912	19,32
18/06/2025	127.567	-1,98%	20,43	19,32	20,56	19,35
17/06/2025	153.580	-3,99%	20,38	19,71	20,66	19,71
16/06/2025	224.521	2,37%	20,11	20,11	20,66	20,53
13/06/2025	196.752	-5,59%	21,19	20,055	21,62	20,055
12/06/2025	195.394	-1,51%	22,22	21,045	22,30	21,48
11/06/2025	163.536	-0,68%	21,75	21,49	22,2551	21,81
10/06/2025	264.577	2,52%	20,82	20,6177	22,2551	21,96
09/06/2025	200.854	5,21%	20,82	20,6177	21,60	21,42
06/06/2025	130.805	2,41%	20,05	19,66	20,70	20,36
05/06/2025	172.683	-0,60%	19,79	19,66	20,1937	19,88
04/06/2025	184.077	1,73%	18,64	18,46	20,11	20,00
03/06/2025	232.482	5,59%	19,495	18,11	19,81	19,66
02/06/2025	238.943	-4,71%	19,54	18,47	19,6283	18,62
30/05/2025	246.201	-1,16%	19,35	19,17	19,84	19,54
29/05/2025	188.354	2,65%	19,84	19,25	19,945	19,77
28/05/2025	194.414	-3,12%	19,21	19,25	19,95	19,26
27/05/2025	475.561	6,03%	18,75	18,75	20,12	19,88
23/05/2025	239.067	-2,70%	19,30	18,58	19,6965	18,75
22/05/2025	293.189	-1,93%	20,71	19,16	20,70	19,27
21/05/2025	328.936	-6,83%	20,95	19,64	21,28	19,65
20/05/2025	157.592	0,10%	21,175	20,79	21,42	21,09
19/05/2025	185.356	-2,90%	21,13	20,79	21,36	21,07
16/05/2025	200.868	0,79%	22,39	21,205	21,90	21,70
15/05/2025	150.096	-4,57%	22,92	21,42	22,92	21,53
14/05/2025	160.412	-2,42%	22,84	22,41	23,365	22,56
13/05/2025	195.966	1,81%	22,69	22,16	23,365	23,12
12/05/2025	214.375	9,13%	21,62	21,62	23,22	22,71
09/05/2025	196.258	-0,34%	19,60	19,58	21,324	20,81
08/05/2025	326.685	6,64%	19,85	19,21	21,075	20,88
07/05/2025	377.225	-0,96%	20,05	19,21	20,465	19,58
06/05/2025	166.720	-3,42%	20,95	19,77	21,33	19,77
05/05/2025	308.534	-3,94%	20,81	20,46	21,545	20,47
02/05/2025	450.909	2,21%	20,36	20,28	22,00	21,31
01/05/2025	1.415.708	3,07%	21,98	19,895	22,10	20,85
30/04/2025	1.166.208	-10,58%	22,48	19,895	22,835	20,23
29/04/2025	220.725	0,76%	22,46	22,08	24,21	22,63
28/04/2025	199.966	-0,27%	22,29	22,08	22,95	22,46