Hillenbrand Inc (HI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	154.669	0,88%	49,14	48,38	49,216	49,19
19/05/2023	244.304	0,50%	48,69	47,72	48,89	48,76
18/05/2023	101.584	1,02%	47,76	47,73	48,69	48,52
17/05/2023	207.930	3,56%	46,75	46,64	48,249	48,03
16/05/2023	102.855	-2,46%	46,60	45,76	46,825	46,38
15/05/2023	135.807	1,60%	46,87	46,7401	47,97	47,55
12/05/2023	160.127	0,49%	46,90	46,185	47,33	46,80
11/05/2023	149.469	-0,62%	46,35	45,88	46,80	46,57
10/05/2023	189.380	4,39%	45,44	45,0001	46,96	46,85
09/05/2023	221.659	-4,21%	45,15	42,00	46,27	44,88
08/05/2023	81.212	-0,28%	47,08	46,31	47,19	46,85
05/05/2023	77.667	3,34%	46,59	46,24	47,03	46,98
04/05/2023	141.902	-0,79%	45,45	44,61	45,70	45,46
03/05/2023	133.749	-0,50%	46,14	45,78	46,98	45,82
02/05/2023	188.477	-0,80%	46,19	44,82	46,42	46,05
01/05/2023	111.431	1,75%	45,56	45,865	47,00	46,42
28/04/2023	65.920	1,51%	45,12	44,9205	46,145	45,62
27/04/2023	102.860	2,44%	44,05	43,755	44,97	44,94
26/04/2023	115.053	-3,24%	45,17	43,56	45,01	43,87
25/04/2023	62.493	-1,86%	45,63	45,10	46,06	45,34
24/04/2023	44.936	0,46%	46,11	45,83	46,575	46,20
21/04/2023	59.939	-0,88%	46,27	45,81	46,465	45,99
20/04/2023	66.450	0,65%	46,04	45,76	46,39	46,40
19/04/2023	72.650	0,24%	45,79	45,54	46,14	46,10
18/04/2023	116.641	-1,33%	46,79	45,73	47,00	45,99
17/04/2023	77.647	1,37%	46,23	45,79	46,71	46,61
14/04/2023	65.865	-0,39%	45,90	45,4956	46,69	45,98
13/04/2023	95.269	1,50%	45,73	45,34	46,53	46,16
12/04/2023	133.661	0,00%	45,91	45,305	45,95	45,48
11/04/2023	159.582	1,09%	45,14	45,18	46,11	45,48
10/04/2023	230.317	2,37%	43,66	43,57	45,19	44,99
06/04/2023	112.207	-0,14%	43,88	43,565	44,185	43,95
05/04/2023	94.138	-0,34%	43,975	43,50	44,21	44,01
04/04/2023	110.541	-4,48%	46,20	43,73	46,405	44,16
03/04/2023	139.034	-2,74%	47,28	45,95	47,375	46,23
31/03/2023	204.908	2,63%	46,89	46,655	47,85	47,53
30/03/2023	995.479	0,41%	46,31	45,54	46,75	46,31
29/03/2023	126.285	2,40%	45,26	45,15	46,245	46,12
28/03/2023	147.512	-0,27%	44,70	44,59	45,375	45,04
27/03/2023	105.760	2,26%	44,79	44,45	45,20	45,16
24/03/2023	78.652	0,43%	44,67	43,23	44,23	44,16
23/03/2023	123.518	-0,75%	44,67	43,55	44,84	43,97
22/03/2023	157.924	-2,29%	45,35	44,15	45,715	44,30
21/03/2023	265.764	2,23%	45,12	44,97	46,1695	45,34
20/03/2023	170.624	1,56%	44,34	43,80	44,94	44,35
17/03/2023	434.876	-1,09%	43,82	43,27	45,30	43,67
16/03/2023	225.382	1,15%	42,72	42,71	45,075	44,15
15/03/2023	242.998	-1,84%	43,06	42,565	43,90	43,87
14/03/2023	240.633	1,11%	45,88	44,205	45,98	44,69
13/03/2023	107.936	-2,54%	46,45	43,6868	44,98	44,20
10/03/2023	82.765	-3,86%	46,45	44,99	46,62	45,35
09/03/2023	69.945	-0,86%	47,76	46,95	48,106	47,17
08/03/2023	73.558	-0,56%	48,15	47,17	48,145	47,58
07/03/2023	86.905	0,29%	47,73	47,47	48,325	47,85
06/03/2023	145.623	-3,93%	49,67	47,34	49,6192	47,71
03/03/2023	232.022	0,22%	49,67	49,20	50,07	49,66
02/03/2023	185.378	3,38%	47,67	47,34	49,54	49,55
01/03/2023	160.203	1,68%	46,96	47,09	47,93	47,93
28/02/2023	175.578	0,71%	46,76	46,62	47,34	47,14
27/02/2023	152.782	0,54%	46,97	46,48	47,54	46,81
24/02/2023	104.203	-0,19%	46,09	45,605	46,55	46,56
23/02/2023	86.280	1,75%	46,34	45,69	46,64	46,65
22/02/2023	144.357	0,66%	45,66	45,51	46,1165	45,85
21/02/2023	142.178	-4,31%	46,79	45,37	46,87	45,55
20/02/2023	116.332	1,84%	46,98	46,5525	47,62	47,60
17/02/2023	116.332	1,84%	46,98	46,5525	47,62	47,60
16/02/2023	99.892	-0,09%	45,68	45,82	46,94	46,74
15/02/2023	142.783	-0,04%	46,41	46,15	46,92	46,78
14/02/2023	205.441	1,45%	45,69	44,82	46,84	46,80
13/02/2023	247.548	1,59%	45,20	44,93	46,58	46,13
10/02/2023	494.844	-2,11%	45,54	41,965	45,97	45,41
09/02/2023	672.698	-3,56%	44,09	41,64	46,41	46,39
08/02/2023	139.001	-2,59%	48,90	47,875	49,045	48,10
07/02/2023	130.751	0,90%	48,46	48,30	49,54	49,38
06/02/2023	86.432	-0,77%	48,61	48,13	49,16	48,94
03/02/2023	125.583	-1,20%	48,55	48,55	49,635	48,55
02/02/2023	128.754	5,00%	47,43	47,225	49,195	49,14
01/02/2023	142.940	-0,13%	46,78	46,29	47,47	46,80
31/01/2023	67.660	3,60%	45,80	45,53	47,00	46,86
30/01/2023	51.215	-0,86%	45,34	45,17	45,83	45,23
27/01/2023	61.883	0,57%	45,11	45,285	46,025	45,62
26/01/2023	63.024	-0,66%	46,015	44,855	46,28	45,36
25/01/2023	107.977	1,44%	44,53	44,56	45,86	45,66
24/01/2023	122.991	0,87%	44,415	44,08	45,38	45,01
23/01/2023	115.475	1,76%	44,01	43,75	44,63	44,62
20/01/2023	157.115	0,67%	43,66	42,95	43,9399	43,85
19/01/2023	85.347	-2,94%	44,53	43,17	44,78	43,56
18/01/2023	89.780	-2,35%	46,25	44,83	46,77	44,88
17/01/2023	75.664	-1,42%	46,61	45,8425	47,046	45,96
16/01/2023	101.323	0,98%	45,77	45,77	46,89	46,62
13/01/2023	101.323	0,98%	45,77	45,77	46,89	46,62
12/01/2023	196.746	0,98%	46,04	45,30	46,18	46,17
11/01/2023	105.753	1,38%	44,95	44,95	45,85	45,72
10/01/2023	177.322	1,99%	44,115	44,00	45,38	45,10
09/01/2023	128.943	0,73%	44,00	43,77	44,88	44,22
06/01/2023	111.612	3,78%	42,90	42,845	44,24	43,90
05/01/2023	100.884	0,21%	41,985	41,57	42,55	42,30
04/01/2023	91.646	-1,88%	43,62	41,834	43,73	42,21
03/01/2023	120.831	0,82%	42,90	42,36	43,52	43,02
02/01/2023	202.936	0,64%	42,10	42,15	43,305	42,67