Henry Schein Inc (HSIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	829.851	0,00%	67,72	67,72	71,88	71,22
17/07/2024	829.851	5,37%	67,72	67,72	71,88	71,22
16/07/2024	463.361	2,66%	65,94	65,94	67,81	67,59
15/07/2024	375.745	1,06%	65,36	65,36	66,15	65,84
12/07/2024	501.212	0,08%	65,14	64,805	65,48	65,15
11/07/2024	478.360	1,42%	64,53	64,53	65,31	65,10
10/07/2024	254.046	-0,39%	64,47	63,93	64,47	64,19
09/07/2024	310.008	-0,48%	64,54	64,16	64,67	64,44
08/07/2024	258.042	-0,32%	65,23	64,64	65,64	64,75
05/07/2024	622.826	0,26%	64,55	64,53	65,17	64,96
04/07/2024	328.316	0,00%	65,79	64,77	65,79	64,79
03/07/2024	328.316	-1,24%	65,79	64,77	65,79	64,79
02/07/2024	377.894	0,75%	65,18	65,14	66,01	65,60
01/07/2024	600.468	1,58%	64,45	64,45	65,36	65,11
28/06/2024	889.483	0,02%	64,21	63,95	64,46	64,10
27/06/2024	365.550	-0,73%	64,64	63,72	64,88	64,09
26/06/2024	514.358	-2,33%	65,86	64,48	66,02	64,56
25/06/2024	394.236	-1,74%	67,04	66,00	67,04	66,10
24/06/2024	301.716	0,02%	67,44	67,27	68,37	67,27
21/06/2024	858.092	1,07%	66,78	66,73	67,595	67,26
20/06/2024	442.595	-2,53%	67,94	66,38	67,94	66,55
19/06/2024	572.503	0,00%	66,35	66,35	69,98	68,28
18/06/2024	572.503	3,77%	66,35	66,35	69,98	68,28
17/06/2024	1.124.744	0,58%	65,35	64,78	66,895	66,18
14/06/2024	568.740	-0,71%	65,79	65,22	66,22	65,80
13/06/2024	619.719	-0,21%	66,04	65,04	66,505	66,27
12/06/2024	730.656	-0,15%	66,86	66,08	66,995	66,41
11/06/2024	626.391	-1,35%	67,26	66,23	67,26	66,51
10/06/2024	629.999	-1,59%	67,94	67,28	68,32	67,42
07/06/2024	562.999	-0,13%	69,60	68,22	68,815	68,51
06/06/2024	716.729	-1,49%	69,60	67,82	70,12	68,60
05/06/2024	495.201	0,00%	69,60	68,795	69,94	69,64
04/06/2024	459.904	-0,06%	69,63	69,28	70,13	69,64
03/06/2024	553.373	0,49%	69,39	68,93	69,87	69,68
31/05/2024	1.508.757	0,13%	70,21	68,60	69,83	69,34
30/05/2024	909.784	-1,27%	70,21	69,00	70,59	69,25
29/05/2024	537.349	-1,42%	71,90	69,52	70,49	70,14
28/05/2024	783.877	-0,80%	71,90	70,69	71,64	71,15
27/05/2024	173.546	0,00%	71,90	70,92	71,90	71,72
24/05/2024	173.546	-0,91%	71,90	70,92	71,90	71,72
23/05/2024	621.287	-1,19%	73,30	71,34	73,01	71,52
22/05/2024	402.180	-1,19%	73,30	72,315	73,765	72,38
21/05/2024	635.272	-0,30%	73,30	72,84	73,535	73,25
20/05/2024	595.897	-1,52%	74,56	73,20	74,60	73,47
17/05/2024	596.378	0,36%	73,80	74,19	74,76	74,60
16/05/2024	483.632	-0,55%	73,80	74,33	75,185	74,33
15/05/2024	789.673	2,71%	73,80	72,67	74,85	74,74
14/05/2024	952.832	-0,49%	73,80	72,39	74,33	72,77
13/05/2024	528.000	-0,25%	73,32	72,90	73,98	73,13
10/05/2024	636.204	-0,18%	73,11	72,70	73,755	73,31
09/05/2024	964.932	0,94%	73,11	73,65	74,21	73,44
08/05/2024	1.236.097	2,19%	71,53	71,53	73,7099	72,76
07/05/2024	1.514.706	3,90%	71,14	69,95	72,80	71,20
06/05/2024	872.872	1,11%	68,45	67,89	68,90	68,53
03/05/2024	680.738	-1,20%	68,71	67,64	69,23	67,78
02/05/2024	994.695	-0,26%	69,38	67,97	69,34	68,60
01/05/2024	642.044	-0,72%	69,38	68,59	69,81	68,78
30/04/2024	1.215.076	-5,14%	73,26	69,26	72,575	69,28
29/04/2024	507.958	-0,14%	73,26	72,78	73,895	73,03
26/04/2024	531.870	0,43%	72,79	72,42	73,76	73,13
25/04/2024	409.740	-0,53%	70,34	72,33	73,57	72,82
24/04/2024	395.411	0,62%	70,34	72,20	73,40	73,21
23/04/2024	469.099	1,00%	70,34	72,02	73,1425	72,76
22/04/2024	493.723	1,67%	70,34	71,03	72,32	72,04
19/04/2024	534.278	1,27%	70,34	70,00	70,98	70,86
18/04/2024	458.484	-0,33%	70,34	69,49	70,37	69,97
17/04/2024	711.028	-1,43%	71,55	70,20	71,92	70,20
16/04/2024	702.718	0,69%	71,19	70,5463	71,41	71,22
15/04/2024	500.093	-0,39%	71,19	70,69	71,955	70,73
12/04/2024	713.136	-1,11%	71,19	70,21	71,57	71,01
11/04/2024	578.436	-0,07%	72,28	71,18	72,69	71,81
10/04/2024	660.412	-1,79%	72,28	71,67	72,78	71,86
09/04/2024	489.045	0,97%	72,37	72,01	73,20	73,17
08/04/2024	627.242	-0,07%	72,61	72,19	73,29	72,47
05/04/2024	415.271	-0,51%	72,61	72,20	72,82	72,52
04/04/2024	542.259	-0,75%	73,92	72,72	74,02	72,89
03/04/2024	618.746	0,51%	72,84	72,82	73,665	73,44
02/04/2024	609.918	-1,58%	75,17	73,01	74,69	73,07
01/04/2024	828.789	-1,70%	75,17	73,815	75,195	74,24
28/03/2024	747.661	0,49%	75,08	74,64	76,15	75,52
27/03/2024	1.097.648	3,12%	72,72	72,99	75,20	75,15
26/03/2024	941.567	-0,01%	72,72	72,685	73,33	72,88
25/03/2024	954.916	-0,32%	73,29	72,80	73,29	72,89
22/03/2024	1.269.674	-1,30%	73,83	72,555	74,25	73,12
21/03/2024	535.135	-0,94%	74,80	73,56	74,99	74,08
20/03/2024	589.747	0,54%	74,63	74,14	74,905	74,78
19/03/2024	787.688	0,27%	74,63	74,63	74,87	74,38
18/03/2024	739.940	-0,54%	74,37	73,58	74,48	74,18
15/03/2024	1.193.613	0,26%	75,24	73,72	75,04	74,58
14/03/2024	901.870	-1,26%	75,24	73,99	75,50	74,39
13/03/2024	1.085.938	1,24%	74,62	74,46	76,07	75,34
12/03/2024	687.904	-0,77%	74,62	74,19	74,97	74,42
11/03/2024	754.586	0,32%	75,55	74,47	75,26	75,00
08/03/2024	660.223	-0,61%	75,55	74,70	75,97	74,76
07/03/2024	694.456	-0,15%	75,55	74,88	75,84	75,22
06/03/2024	1.126.312	-0,11%	75,78	74,39	76,33	75,33
05/03/2024	938.449	-1,80%	76,50	75,075	76,76	75,41
04/03/2024	714.856	-0,12%	76,50	76,32	77,17	76,79
01/03/2024	866.078	0,54%	76,47	76,18	77,685	76,88
29/02/2024	1.138.613	-0,03%	76,80	76,15	77,235	76,47