Hillenbrand Inc (HI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 02/12/2024 |
156.880 |
2,18%
|
34,89
|
33,77
|
34,965
|
34,77
|
| 29/11/2024 |
129.436 |
0,56%
|
33,84
|
33,73
|
34,30
|
34,03
|
| 28/11/2024 |
130.102 |
-0,21%
|
34,05
|
33,70
|
34,62
|
33,84
|
| 27/11/2024 |
122.424 |
-0,21%
|
34,13
|
33,59
|
34,62
|
33,84
|
| 26/11/2024 |
219.037 |
-1,82%
|
34,03
|
33,59
|
35,47
|
33,91
|
| 25/11/2024 |
229.506 |
2,25%
|
34,00
|
33,89
|
35,48
|
34,54
|
| 22/11/2024 |
230.146 |
2,46%
|
32,05
|
32,175
|
33,975
|
33,78
|
| 21/11/2024 |
158.747 |
3,55%
|
31,19
|
30,98
|
33,70
|
32,97
|
| 20/11/2024 |
204.462 |
1,30%
|
31,73
|
30,96
|
31,9423
|
31,84
|
| 19/11/2024 |
153.915 |
-2,51%
|
32,865
|
31,33
|
33,10
|
31,43
|
| 18/11/2024 |
199.249 |
-1,62%
|
27,91
|
27,91
|
33,10
|
32,24
|
| 15/11/2024 |
184.248 |
-2,76%
|
33,92
|
32,24
|
35,33
|
32,77
|
| 14/11/2024 |
540.718 |
11,70%
|
30,80
|
30,05
|
35,33
|
33,70
|
| 13/11/2024 |
211.316 |
-1,73%
|
31,71
|
30,05
|
31,725
|
30,17
|
| 12/11/2024 |
166.158 |
-3,61%
|
31,30
|
30,5018
|
32,11
|
30,70
|
| 11/11/2024 |
154.057 |
2,64%
|
32,50
|
31,20
|
32,50
|
31,85
|
| 08/11/2024 |
133.430 |
-0,51%
|
31,96
|
30,585
|
31,85
|
31,03
|
| 07/11/2024 |
114.841 |
-2,38%
|
31,43
|
30,92
|
32,35
|
31,19
|
| 06/11/2024 |
207.377 |
10,17%
|
27,73
|
27,54
|
32,35
|
31,95
|
| 05/11/2024 |
112.726 |
%
|
27,73
|
27,54
|
29,05
|
29,00
|
| 04/11/2024 |
100.507 |
%
|
27,68
|
27,655
|
28,81
|
27,98
|
| 01/11/2024 |
116.391 |
%
|
27,80
|
27,70
|
28,16
|
27,79
|
| 31/10/2024 |
87.384 |
%
|
27,81
|
27,53
|
28,00
|
27,55
|
| 30/10/2024 |
125.502 |
%
|
27,89
|
27,78
|
28,505
|
27,86
|
| 29/10/2024 |
149.863 |
%
|
27,71
|
27,95
|
28,33
|
28,18
|
| 28/10/2024 |
144.654 |
%
|
27,74
|
27,95
|
28,33
|
28,20
|
| 25/10/2024 |
152.330 |
%
|
27,95
|
27,28
|
27,95
|
27,64
|
| 24/10/2024 |
189.429 |
%
|
27,99
|
27,63
|
28,11
|
28,02
|
| 23/10/2024 |
171.488 |
%
|
27,89
|
27,418
|
28,20
|
28,04
|
| 22/10/2024 |
170.566 |
%
|
28,31
|
27,418
|
28,20
|
28,04
|
| 21/10/2024 |
187.327 |
%
|
28,31
|
27,62
|
28,42
|
27,90
|
| 18/10/2024 |
114.386 |
%
|
28,40
|
27,98
|
28,555
|
28,30
|
| 17/10/2024 |
145.880 |
%
|
28,00
|
27,6055
|
28,43
|
28,40
|
| 16/10/2024 |
162.530 |
%
|
27,395
|
27,22
|
28,35
|
28,18
|
| 15/10/2024 |
295.055 |
%
|
26,45
|
26,37
|
27,73
|
27,15
|
| 14/10/2024 |
110.104 |
%
|
26,37
|
26,045
|
26,65
|
26,58
|
| 11/10/2024 |
146.103 |
%
|
25,655
|
25,62
|
26,575
|
26,43
|
| 10/10/2024 |
358.456 |
%
|
25,95
|
25,125
|
26,525
|
26,02
|
| 09/10/2024 |
352.707 |
%
|
25,30
|
25,125
|
26,525
|
26,45
|
| 08/10/2024 |
346.764 |
%
|
27,17
|
25,115
|
27,385
|
25,38
|
| 07/10/2024 |
261.469 |
%
|
27,05
|
26,90
|
27,43
|
27,10
|
| 04/10/2024 |
361.947 |
%
|
27,17
|
26,83
|
27,47
|
27,28
|
| 03/10/2024 |
291.321 |
%
|
26,78
|
26,295
|
26,88
|
26,52
|
| 02/10/2024 |
256.962 |
%
|
27,61
|
26,52
|
27,19
|
27,07
|
| 01/10/2024 |
154.317 |
%
|
27,61
|
26,575
|
27,61
|
26,71
|
| 30/09/2024 |
229.289 |
%
|
27,48
|
27,19
|
27,855
|
27,80
|
| 27/09/2024 |
219.316 |
%
|
27,63
|
27,4764
|
28,11
|
27,80
|
| 26/09/2024 |
251.304 |
%
|
26,80
|
26,88
|
27,49
|
27,26
|
| 25/09/2024 |
135.999 |
%
|
27,16
|
26,37
|
27,367
|
26,44
|
| 24/09/2024 |
165.020 |
%
|
27,11
|
27,03
|
27,68
|
27,39
|
| 23/09/2024 |
135.657 |
%
|
27,53
|
27,02
|
27,70
|
27,03
|
| 20/09/2024 |
188.535 |
%
|
27,92
|
27,8601
|
28,6651
|
28,43
|
| 19/09/2024 |
184.668 |
%
|
28,22
|
27,8601
|
28,6651
|
28,35
|
| 18/09/2024 |
321.765 |
%
|
27,51
|
27,2225
|
28,02
|
27,56
|
| 17/09/2024 |
245.022 |
%
|
27,31
|
26,695
|
27,52
|
27,21
|
| 16/09/2024 |
239.667 |
%
|
27,36
|
26,695
|
27,52
|
26,86
|
| 13/09/2024 |
293.610 |
%
|
26,80
|
26,52
|
27,665
|
27,30
|
| 12/09/2024 |
266.486 |
%
|
26,58
|
26,01
|
26,87
|
26,35
|
| 11/09/2024 |
416.176 |
%
|
26,45
|
25,498
|
26,46
|
26,33
|
| 10/09/2024 |
273.122 |
%
|
27,43
|
26,33
|
27,43
|
26,35
|
| 09/09/2024 |
276.944 |
%
|
28,89
|
27,225
|
29,09
|
27,43
|
| 06/09/2024 |
216.812 |
%
|
30,29
|
28,95
|
30,17
|
28,94
|
| 05/09/2024 |
170.005 |
%
|
30,85
|
29,78
|
31,18
|
30,14
|
| 04/09/2024 |
159.538 |
%
|
30,85
|
30,67
|
31,2977
|
30,95
|
| 03/09/2024 |
154.955 |
%
|
32,92
|
31,11
|
32,825
|
31,17
|
| 30/08/2024 |
144.200 |
%
|
32,92
|
32,10
|
33,41
|
32,74
|
| 29/08/2024 |
138.870 |
%
|
32,265
|
32,10
|
33,41
|
32,74
|
| 28/08/2024 |
192.509 |
%
|
32,60
|
32,55
|
33,2143
|
33,27
|
| 27/08/2024 |
191.424 |
%
|
33,93
|
33,43
|
34,33
|
33,44
|
| 26/08/2024 |
167.324 |
%
|
33,93
|
33,44
|
34,33
|
33,44
|
| 23/08/2024 |
222.269 |
%
|
33,09
|
32,93
|
34,08
|
33,57
|
| 22/08/2024 |
113.159 |
%
|
33,39
|
32,6451
|
33,62
|
33,43
|
| 21/08/2024 |
106.904 |
%
|
33,22
|
32,6451
|
33,62
|
33,43
|
| 20/08/2024 |
287.290 |
%
|
33,73
|
33,43
|
34,28
|
34,04
|
| 19/08/2024 |
280.741 |
%
|
33,91
|
33,43
|
34,28
|
34,04
|
| 16/08/2024 |
152.215 |
%
|
33,91
|
33,30
|
33,955
|
33,53
|
| 15/08/2024 |
140.619 |
%
|
34,09
|
33,785
|
34,57
|
33,79
|
| 14/08/2024 |
182.109 |
%
|
34,09
|
33,20
|
34,41
|
34,33
|
| 13/08/2024 |
176.901 |
%
|
33,61
|
33,20
|
34,41
|
34,33
|
| 12/08/2024 |
225.807 |
%
|
34,92
|
33,36
|
35,2983
|
33,60
|
| 09/08/2024 |
287.729 |
%
|
38,39
|
35,465
|
36,53
|
35,99
|
| 08/08/2024 |
186.548 |
%
|
38,39
|
37,91
|
40,01
|
38,31
|
| 07/08/2024 |
332.744 |
%
|
39,98
|
38,28
|
39,52
|
39,13
|
| 06/08/2024 |
330.570 |
%
|
38,48
|
38,28
|
39,52
|
39,13
|
| 05/08/2024 |
380.544 |
%
|
38,00
|
37,81
|
39,68
|
38,60
|
| 02/08/2024 |
273.962 |
%
|
39,99
|
39,55
|
40,51
|
39,90
|
| 01/08/2024 |
280.971 |
%
|
44,52
|
41,57
|
44,51
|
41,60
|
| 31/07/2024 |
158.287 |
%
|
43,50
|
42,51
|
43,285
|
43,02
|
| 30/07/2024 |
112.434 |
%
|
43,37
|
42,87
|
44,39
|
42,93
|
| 29/07/2024 |
109.470 |
%
|
44,07
|
42,88
|
44,39
|
42,93
|
| 26/07/2024 |
230.939 |
%
|
42,46
|
42,30
|
44,52
|
43,15
|
| 25/07/2024 |
129.471 |
%
|
42,46
|
42,41
|
45,18
|
42,51
|
| 24/07/2024 |
114.916 |
%
|
44,84
|
42,41
|
45,18
|
42,51
|
| 23/07/2024 |
150.480 |
%
|
44,03
|
44,06
|
45,52
|
45,14
|
| 22/07/2024 |
102.155 |
%
|
43,11
|
42,66
|
44,48
|
44,50
|
| 19/07/2024 |
767.444 |
%
|
43,47
|
42,53
|
44,25
|
42,87
|
| 18/07/2024 |
551.043 |
%
|
43,47
|
43,52
|
45,00
|
43,552
|
| 17/07/2024 |
321.070 |
%
|
44,07
|
43,22
|
44,90
|
44,61
|
| 16/07/2024 |
188.691 |
%
|
43,51
|
42,80
|
43,78
|
43,03
|
| 15/07/2024 |
146.433 |
%
|
42,66
|
42,80
|
43,78
|
43,03
|
