Hillenbrand Inc (HI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	74.807	-0,17%	41,54	41,115	41,855	41,55
06/10/2023	65.973	-0,57%	42,08	41,5271	42,62	41,62
05/10/2023	55.951	-0,62%	42,05	41,591	42,32	41,86
04/10/2023	52.750	0,53%	42,05	41,44	42,32	42,12
03/10/2023	100.278	-3,01%	42,58	41,72	43,19	41,90
02/10/2023	171.983	2,10%	42,96	41,98	43,25	43,20
29/09/2023	64.508	-0,98%	42,96	42,09	43,02	42,31
28/09/2023	161.358	-0,95%	42,96	42,24	43,18	42,73
27/09/2023	66.534	2,23%	42,75	42,6552	43,68	43,14
26/09/2023	77.848	-0,12%	42,385	42,08	42,43	42,20
25/09/2023	114.716	-0,21%	42,08	42,01	42,59	42,25
22/09/2023	50.522	-1,19%	43,08	42,28	43,05	42,34
21/09/2023	51.200	-2,10%	43,04	42,79	43,28	42,85
20/09/2023	71.198	-1,22%	44,59	43,6475	44,915	43,77
19/09/2023	63.880	0,82%	44,04	43,855	44,50	44,31
18/09/2023	70.461	-0,30%	44,10	43,855	44,71	43,95
15/09/2023	130.919	-0,74%	43,74	43,44	44,355	44,08
14/09/2023	84.110	3,11%	43,74	43,86	44,70	44,41
13/09/2023	91.034	1,19%	42,68	42,37	43,32	43,29
12/09/2023	65.746	-0,30%	42,86	42,62	43,29	42,78
11/09/2023	97.077	-2,03%	44,07	42,87	44,145	42,91
08/09/2023	74.693	-1,48%	44,32	43,745	44,615	43,80
07/09/2023	89.025	-2,93%	45,475	44,29	46,325	44,46
06/09/2023	75.454	0,64%	45,85	45,43	46,325	45,80
05/09/2023	160.976	-6,20%	47,74	44,96	47,94	45,51
04/09/2023	66.321	0,17%	49,25	48,51	49,288	48,52
01/09/2023	66.321	0,17%	49,25	48,51	49,288	48,52
31/08/2023	91.587	0,08%	47,99	48,41	49,02	48,44
30/08/2023	51.163	0,94%	47,99	47,8616	48,66	48,40
29/08/2023	61.811	1,22%	47,16	47,23	48,09	47,95
28/08/2023	50.005	1,44%	46,98	47,0901	47,68	47,37
25/08/2023	45.482	1,06%	46,12	46,25	47,01	46,70
24/08/2023	98.924	-0,60%	46,12	46,08	46,85	46,21
23/08/2023	69.341	2,60%	45,58	45,155	46,60	46,49
22/08/2023	103.293	1,23%	45,29	44,975	45,51	45,31
21/08/2023	82.366	0,45%	44,56	44,275	44,975	44,76
18/08/2023	94.503	-0,38%	45,14	44,48	45,305	44,56
17/08/2023	93.941	-1,63%	45,63	44,65	45,84	44,73
16/08/2023	57.382	-1,05%	46,40	45,40	46,39	45,47
15/08/2023	53.058	-1,65%	46,335	45,97	46,475	45,95
14/08/2023	80.444	-1,16%	46,68	46,36	46,909	46,72
11/08/2023	58.755	-1,17%	47,57	47,12	47,81	47,27
10/08/2023	74.205	-0,06%	48,21	47,25	48,49	47,83
09/08/2023	74.081	1,01%	47,07	46,6633	48,06	47,86
08/08/2023	94.249	-1,02%	47,16	46,58	47,38	47,38
07/08/2023	70.566	-0,46%	48,05	47,595	48,425	47,87
04/08/2023	94.343	-0,23%	47,99	47,39	48,84	48,09
03/08/2023	147.742	-5,34%	50,77	47,16	51,25	48,20
02/08/2023	94.305	-0,97%	50,77	50,62	51,435	50,92
01/08/2023	123.829	-1,00%	51,81	51,25	52,005	51,42
31/07/2023	87.514	1,03%	51,83	51,31	52,13	51,94
28/07/2023	89.859	0,02%	51,83	51,39	52,225	51,41
27/07/2023	63.995	-0,08%	51,83	51,10	51,675	51,40
26/07/2023	47.720	0,20%	51,57	51,29	51,96	51,44
25/07/2023	76.755	-0,19%	51,39	51,24	51,87	51,34
24/07/2023	119.556	-0,39%	51,915	51,09	52,20	51,44
21/07/2023	124.450	-1,15%	52,60	51,53	52,6249	51,64
20/07/2023	41.881	-0,55%	52,34	51,955	52,545	52,24
19/07/2023	151.382	-0,62%	53,14	52,17	53,2862	52,53
18/07/2023	155.256	2,03%	51,99	52,17	53,215	52,86
17/07/2023	68.101	0,84%	51,07	51,17	52,03	51,81
14/07/2023	134.564	-2,39%	52,13	51,17	52,445	51,38
13/07/2023	78.888	-0,64%	52,86	52,63	53,12	52,64
12/07/2023	195.860	1,85%	51,87	52,58	53,67	52,98
11/07/2023	65.772	1,05%	51,87	51,46	52,21	52,02
10/07/2023	57.131	1,14%	50,66	50,93	51,94	51,48
07/07/2023	64.711	0,73%	50,95	50,89	51,62	50,90
06/07/2023	89.807	-0,71%	50,33	50,03	51,06	50,53
05/07/2023	99.299	-1,80%	51,37	50,77	51,51	50,89
04/07/2023	51.017	-0,98%	51,28	51,03	51,95	50,78
03/07/2023	51.017	-0,98%	51,28	51,03	51,95	50,78
30/06/2023	76.693	-0,50%	51,76	51,29	52,29	51,28
29/06/2023	53.567	2,51%	50,51	50,6106	51,56	51,54
28/06/2023	102.913	-1,30%	50,90	50,21	51,025	50,28
27/06/2023	77.035	1,64%	50,13	50,11	51,1725	50,94
26/06/2023	90.151	1,62%	49,35	49,38	50,61	50,12
23/06/2023	229.559	-2,45%	51,31	48,88	50,06	49,32
22/06/2023	88.913	-2,00%	51,33	50,36	52,27	50,56
21/06/2023	92.048	-0,62%	51,33	51,37	52,27	51,59
20/06/2023	87.066	-1,26%	52,36	51,86	52,6999	51,91
19/06/2023	104.861	-0,49%	51,23	51,88	52,89	52,57
16/06/2023	104.861	-0,49%	51,23	51,88	52,89	52,57
15/06/2023	83.672	1,60%	51,23	51,41	52,93	52,83
14/06/2023	104.424	-0,53%	52,31	51,85	52,955	52,22
13/06/2023	150.882	-0,17%	52,67	52,06	53,1725	52,50
12/06/2023	98.569	0,61%	52,11	51,76	52,88	52,59
09/06/2023	56.824	-0,19%	52,20	51,80	52,455	52,27
08/06/2023	116.230	-2,48%	53,21	52,16	53,45	52,37
07/06/2023	285.989	5,29%	51,55	51,50	53,76	53,70
06/06/2023	140.856	2,70%	49,68	49,355	51,17	51,00
05/06/2023	182.493	-3,57%	51,19	48,405	51,23	49,66
02/06/2023	258.434	4,51%	49,73	49,5223	51,54	51,50
01/06/2023	140.690	2,73%	47,61	47,53	49,28	49,28
31/05/2023	108.464	-0,66%	48,91	48,03	48,965	48,28
30/05/2023	108.464	-0,66%	48,91	48,03	48,965	48,28
29/05/2023	219.836	0,91%	48,075	48,065	49,10	48,60
26/05/2023	219.836	0,91%	48,075	48,065	49,10	48,60
25/05/2023	77.968	0,82%	47,40	47,27	48,14	48,16
24/05/2023	303.381	-1,59%	48,39	47,375	48,475	47,77
23/05/2023	104.686	-1,32%	48,76	48,14	49,575	48,54