Hillenbrand Inc (HI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	202.936	0,64%	42,10	42,15	43,305	42,67
29/12/2022	134.507	4,18%	40,75	40,45	42,57	42,40
28/12/2022	106.424	-1,64%	41,61	40,625	41,6092	40,70
27/12/2022	91.775	0,49%	41,01	40,75	41,63	41,38
23/12/2022	19.275	0,36%	41,26	40,81	41,47	41,43
22/12/2022	81.991	-2,41%	41,49	40,6377	41,5163	41,28
21/12/2022	140.424	1,42%	42,04	41,87	42,73	42,30
20/12/2022	152.205	-2,09%	42,33	41,70	42,86	41,71
19/12/2022	190.353	-3,23%	44,62	42,59	44,885	42,60
16/12/2022	235.443	-8,00%	47,50	43,91	47,36	44,02
15/12/2022	322.941	-1,36%	49,95	47,76	50,17	47,85
14/12/2022	144.180	-2,85%	50,25	48,73	50,545	48,73
13/12/2022	150.391	0,80%	51,08	49,85	51,53	50,16
12/12/2022	100.819	-0,08%	49,75	49,35	50,145	49,76
09/12/2022	115.855	-2,87%	50,86	49,77	50,95	49,80
08/12/2022	86.458	-0,12%	51,34	50,82	51,685	51,27
07/12/2022	174.128	-0,49%	51,50	51,10	52,095	51,33
06/12/2022	609.396	0,18%	51,39	50,72	51,58	51,58
05/12/2022	932.595	-3,00%	52,01	50,01	52,26	51,49
02/12/2022	1.054.214	5,17%	50,13	50,335	53,5399	53,07
01/12/2022	510.291	0,92%	50,13	49,87	50,53	50,46
30/11/2022	393.004	2,69%	48,74	48,16	49,97	50,00
29/11/2022	313.046	0,56%	48,51	48,335	48,90	48,69
28/11/2022	425.204	-0,57%	48,32	48,0513	48,88	48,484
25/11/2022	169.317	-1,20%	49,35	48,71	49,50	48,76
24/11/2022	341.232	0,96%	49,05	48,845	49,46	49,35
23/11/2022	341.232	0,96%	49,05	48,845	49,46	49,35
22/11/2022	334.724	1,56%	48,65	48,29	48,95	48,88
21/11/2022	552.709	-1,31%	48,54	47,6413	48,665	48,13
18/11/2022	1.192.267	1,50%	49,27	48,20	49,10	48,77
17/11/2022	1.369.607	8,00%	45,34	44,1011	48,08	48,05
16/11/2022	703.681	-1,90%	45,34	44,39	45,4285	44,49
15/11/2022	864.393	-0,83%	45,64	45,265	46,465	45,29
14/11/2022	169.529	-0,48%	45,64	45,38	46,22	45,67
11/11/2022	165.762	-0,11%	45,80	45,65	46,5725	45,89
10/11/2022	122.361	5,32%	44,82	44,17	46,21	45,94
09/11/2022	66.460	-2,21%	44,66	43,60	44,62	43,7199
08/11/2022	88.058	0,29%	44,66	44,15	45,21	44,71
07/11/2022	101.467	2,25%	44,07	43,51	44,6675	44,58
04/11/2022	146.871	1,20%	43,54	43,00	43,93	43,595
03/11/2022	103.149	-0,87%	42,43	42,6363	43,38	43,08
02/11/2022	91.551	-3,38%	44,81	43,37	45,34	43,46
01/11/2022	105.494	1,81%	44,62	44,365	45,29	44,98
31/10/2022	80.063	0,32%	43,86	43,60	44,4699	44,18
28/10/2022	71.589	2,17%	43,14	43,14	44,23	44,045
27/10/2022	198.170	0,26%	43,42	42,985	43,756	43,11
26/10/2022	199.163	1,99%	42,69	42,10	43,61	43,00
25/10/2022	124.255	3,31%	40,81	40,58	42,31	42,16
24/10/2022	84.033	1,67%	38,79	40,071	40,96	40,81
21/10/2022	70.582	4,23%	38,79	38,57	40,40	40,14
20/10/2022	50.739	-2,43%	39,17	38,28	39,655	38,48
19/10/2022	65.067	-2,09%	40,09	38,645	40,30	39,44
18/10/2022	93.130	2,86%	40,25	39,65	40,625	40,31
17/10/2022	100.522	3,87%	38,78	38,51	39,269	39,19
14/10/2022	61.977	-1,82%	38,94	37,66	39,10	37,73
13/10/2022	106.387	2,24%	36,73	36,25	38,85	38,43
12/10/2022	94.557	-1,44%	37,82	37,57	38,20	37,59
11/10/2022	84.696	-1,04%	38,03	37,83	38,62	38,14
10/10/2022	98.765	1,02%	38,21	38,21	38,895	38,54
07/10/2022	126.178	-2,00%	38,38	37,67	38,41	38,15
06/10/2022	59.019	-1,29%	39,36	38,74	39,685	38,96
05/10/2022	111.615	-0,05%	39,49	38,51	39,57	39,47
04/10/2022	116.462	5,25%	37,52	37,52	39,53	39,49
03/10/2022	103.814	2,18%	37,40	36,785	37,88	37,52
30/09/2022	87.420	-0,49%	36,92	36,67	37,65	36,72
29/09/2022	93.724	-1,28%	36,90	36,33	36,96	36,94
28/09/2022	78.854	2,10%	36,88	36,786	37,80	37,42
27/09/2022	167.947	-0,14%	37,35	36,20	37,535	36,65
26/09/2022	170.564	-2,76%	37,78	36,69	38,43	36,70
23/09/2022	103.166	-2,28%	38,11	37,065	38,13	37,74
22/09/2022	114.844	-3,55%	39,67	38,61	39,47	38,62
21/09/2022	105.894	-1,38%	40,895	40,035	41,42	40,04
20/09/2022	128.490	-0,22%	40,28	40,25	40,9248	40,60
19/09/2022	197.572	1,52%	39,71	39,6862	40,69	40,69
16/09/2022	478.241	0,78%	39,01	38,445	40,30	40,08
15/09/2022	160.913	0,81%	39,47	39,29	40,12	39,77
14/09/2022	147.755	-0,38%	39,72	39,205	40,075	39,67
13/09/2022	142.139	-4,87%	40,99	39,55	41,10	39,82
12/09/2022	161.534	2,47%	41,075	41,14	42,01	41,86
09/09/2022	337.620	7,73%	38,47	38,35	40,969	40,85
08/09/2022	242.175	-1,36%	37,75	36,51	38,075	37,69
07/09/2022	259.219	1,25%	37,92	37,48	38,48	38,21
06/09/2022	628.236	-7,02%	40,66	36,21	40,645	37,74
05/09/2022	108.115	-1,24%	41,09	40,36	41,665	40,59
02/09/2022	108.115	-1,24%	41,09	40,36	41,665	40,59
01/09/2022	81.683	-1,37%	41,09	40,66	41,295	41,10
31/08/2022	81.570	-1,12%	42,09	41,51	42,14	41,67
30/08/2022	73.058	-1,86%	43,01	41,97	42,86	42,14
29/08/2022	64.617	-1,63%	43,08	42,71	43,18	42,94
26/08/2022	98.558	-4,17%	45,41	43,38	45,43	43,65
25/08/2022	97.307	2,08%	44,85	44,61	45,88	45,55
24/08/2022	54.526	-0,51%	44,75	44,45	45,04	44,63
23/08/2022	64.170	-0,36%	45,08	44,845	45,34	44,86
22/08/2022	81.966	-2,87%	45,38	44,87	45,67	45,02
19/08/2022	80.002	-1,74%	46,76	46,19	46,8558	46,35
18/08/2022	59.208	0,68%	46,78	46,86	47,43	47,17
17/08/2022	74.320	-2,03%	47,00	46,55	47,28	46,85
16/08/2022	98.377	-0,42%	47,82	47,67	48,02	47,85
15/08/2022	90.894	0,90%	47,24	46,82	48,05	48,05
12/08/2022	55.640	2,26%	46,70	46,375	47,66	47,62