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 > >>
25/04/2025	149.247	-0,04%	21,38	21,2218	22,70	22,52
24/04/2025	169.735	6,02%	21,82	21,20	22,69	22,53
23/04/2025	127.907	0,85%	20,60	20,42	22,6008	21,25
22/04/2025	174.255	3,39%	20,08	19,92	21,335	21,07
21/04/2025	200.167	-0,97%	20,47	19,92	20,47	20,38
17/04/2025	250.173	0,93%	20,92	19,995	21,075	20,58
16/04/2025	163.091	-2,53%	20,64	19,995	21,40	20,39
15/04/2025	181.138	0,10%	20,64	20,645	21,40	20,92
14/04/2025	158.781	-1,92%	21,02	20,375	21,725	20,90
11/04/2025	203.343	1,67%	21,02	20,29	21,52	21,31
10/04/2025	380.747	-10,35%	21,93	20,30	22,155	20,96
09/04/2025	279.378	20,37%	19,355	19,16	23,53	23,38
08/04/2025	326.334	-5,87%	21,07	18,99	21,375	19,44
07/04/2025	412.415	3,05%	19,00	18,49	20,93	20,60
04/04/2025	416.978	-7,24%	20,455	19,12	20,54	19,99
03/04/2025	335.903	-12,99%	23,325	21,45	23,65	21,55
02/04/2025	203.186	3,60%	23,65	23,49	24,81	24,76
01/04/2025	209.096	-0,99%	23,88	23,20	24,025	23,90
31/03/2025	155.720	-3,29%	25,58	23,81	24,45	24,14
28/03/2025	180.566	-2,46%	25,58	24,705	25,495	24,96
27/03/2025	199.533	-1,69%	25,58	25,0201	25,91	25,59
26/03/2025	127.773	0,35%	25,97	25,65	26,365	26,01
25/03/2025	125.897	-1,30%	26,58	25,85	26,48	25,92
24/03/2025	173.472	1,90%	26,58	26,02	26,695	26,26
21/03/2025	212.031	-1,72%	25,73	24,97	25,96	25,77
20/03/2025	207.092	0,34%	25,73	25,60	26,53	26,22
19/03/2025	185.223	4,52%	25,78	25,73	26,455	26,13
18/03/2025	147.746	-3,78%	25,78	24,895	25,71	25,00
17/03/2025	242.196	2,37%	25,24	24,98	26,08	25,94
14/03/2025	176.031	2,82%	25,26	24,641	25,36	25,34
13/03/2025	146.956	-5,08%	26,07	24,645	26,33	24,645
12/03/2025	232.042	-1,36%	26,61	26,10	26,90	26,20
11/03/2025	256.333	1,61%	26,26	25,6556	26,61	26,56
10/03/2025	193.340	-4,98%	27,10	25,975	27,42	26,14
07/03/2025	151.600	-0,69%	27,65	27,12	27,91	27,53
06/03/2025	133.320	1,80%	26,91	26,66	27,81	27,72
05/03/2025	122.732	0,96%	27,075	26,70	27,55	27,23
04/03/2025	181.768	-2,25%	27,07	26,43	27,59	26,97
03/03/2025	215.844	-7,76%	29,955	27,46	30,05	27,59
28/02/2025	139.184	1,91%	29,36	29,30	30,16	29,90
27/02/2025	105.808	-3,52%	30,11	29,30	30,33	29,34
26/02/2025	132.735	0,23%	30,49	30,34	31,16	30,41
25/02/2025	167.818	0,26%	30,63	30,12	31,00	30,34
24/02/2025	167.044	-2,04%	32,63	30,26	31,081	30,26
21/02/2025	125.272	-4,78%	32,63	30,88	32,94	30,89
20/02/2025	162.163	-2,76%	33,27	32,36	33,58	32,44
19/02/2025	197.556	-4,63%	34,40	33,19	34,62	33,36
18/02/2025	143.295	0,43%	34,74	34,67	35,22	34,98
17/02/2025	0	0,64%	34,74	34,635	35,475	34,83
14/02/2025	211.204	0,64%	34,74	34,635	35,475	34,83
13/02/2025	365.825	3,38%	33,55	33,38	34,92	34,61
12/02/2025	295.191	-2,36%	33,80	33,26	34,03	33,48
11/02/2025	294.413	2,88%	33,80	32,945	34,30	34,29
10/02/2025	321.971	6,49%	31,51	31,20	33,38	33,33
07/02/2025	478.890	-0,54%	31,29	31,00	31,789	31,30
06/02/2025	729.348	-10,66%	30,99	29,26	32,15	31,47
05/02/2025	137.201	0,50%	33,805	33,025	34,07	33,95
04/02/2025	145.127	3,05%	32,76	32,73	33,87	33,78
03/02/2025	126.865	-3,56%	32,985	32,17	33,19	32,78
31/01/2025	165.934	-0,50%	34,03	33,86	34,785	33,99
30/01/2025	156.865	1,22%	34,28	34,03	34,51	34,16
29/01/2025	104.011	-1,08%	34,01	33,50	34,18	33,75
28/01/2025	102.895	-0,70%	34,38	34,035	34,8246	34,12
27/01/2025	112.368	-1,91%	35,18	34,13	35,35	34,36
24/01/2025	98.104	-0,85%	35,21	34,85	35,38	35,03
23/01/2025	182.482	0,46%	35,06	34,61	35,59	35,33
22/01/2025	149.936	0,17%	34,36	34,54	35,33	35,17
21/01/2025	166.169	3,42%	34,36	34,26	35,25	35,11
20/01/2025	0	1,37%	33,82	33,45	34,295	33,95
17/01/2025	198.491	1,37%	33,82	33,45	34,295	33,95
16/01/2025	173.338	0,84%	33,43	32,95	33,665	33,49
15/01/2025	175.012	1,97%	33,71	32,82	33,45	33,21
14/01/2025	151.615	2,87%	32,26	31,56	32,62	32,57
13/01/2025	135.385	2,89%	30,60	30,48	31,66	31,66
09/01/2025	201.548	-1,57%	31,48	30,47	31,256	30,77
08/01/2025	151.140	-0,32%	31,48	30,47	31,256	30,69
07/01/2025	155.612	0,16%	31,48	30,72	31,35	31,18
06/01/2025	164.351	0,91%	31,23	30,97	31,79	31,13
03/01/2025	103.517	1,31%	30,53	30,12	30,969	30,85
02/01/2025	135.339	-1,07%	30,99	30,215	31,34	30,45
31/12/2024	0	0,03%	30,99	30,67	31,34	30,78
30/12/2024	150.565	0,46%	30,39	30,19	30,88	30,78
27/12/2024	134.659	-1,26%	30,39	30,32	31,095	30,63
26/12/2024	84.817	0,91%	30,39	30,37	31,06	31,02
24/12/2024	0	2,30%	29,80	29,805	30,74	30,74
23/12/2024	179.239	0,77%	29,93	29,52	30,10	30,05
20/12/2024	350.669	2,88%	30,05	28,285	30,04	29,82
19/12/2024	215.336	-1,89%	30,05	28,93	30,34	29,07
18/12/2024	0	-3,83%	31,36	29,31	31,53	29,63
17/12/2024	165.641	-2,19%	31,41	30,51	31,51	30,81
16/12/2024	178.807	-1,30%	31,41	31,135	31,755	31,50
13/12/2024	170.555	-2,58%	33,28	31,82	32,9199	31,915
12/12/2024	123.646	-1,11%	33,28	32,68	33,38	32,99
11/12/2024	161.834	0,09%	33,26	33,02	33,69	33,36
10/12/2024	126.344	-0,86%	33,26	32,63	33,615	33,33
09/12/2024	159.005	1,33%	33,64	33,58	34,43	33,62
06/12/2024	145.058	0,70%	33,295	32,80	33,37	33,18
05/12/2024	163.869	-4,93%	34,74	32,66	34,57	32,95
04/12/2024	164.193	1,70%	34,13	33,78	34,76	34,66
03/12/2024	105.132	-1,84%	34,76	33,69	35,09	34,08