BiG | O banco que entende os seus valores.

Henry Schein Inc (HSIC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/09/2026	765.847	0,45%	85,50	84,40	85,80	85,22
18/09/2026	916.257	-0,27%	84,56	83,96	85,96	84,84
17/09/2026	957.768	-2,04%	87,00	84,15	87,10	85,04
16/09/2026	513.911	-0,85%	87,47	86,44	88,32	86,77
15/09/2026	914.635	-1,59%	88,43	87,26	88,99	87,52
14/09/2026	484.176	0,65%	88,30	87,645	89,115	88,93
11/09/2026	385.765	1,21%	87,53	87,36	89,02	88,36
10/09/2026	545.790	-0,76%	88,00	87,11	88,22	87,30
09/09/2026	457.206	-1,00%	88,86	87,65	88,86	87,97
08/09/2026	347.166	-1,04%	89,90	88,687	91,48	88,86
04/09/2026	440.653	-1,15%	90,86	89,64	90,90	89,81
03/09/2026	389.981	0,45%	90,55	89,56	91,69	90,86
02/09/2026	480.308	2,08%	88,80	88,60	91,36	90,39
01/09/2026	359.390	-1,41%	89,707	87,8795	90,21	88,52
31/08/2026	405.034	0,40%	89,58	88,1638	90,00	89,80
28/08/2026	383.754	-0,86%	90,59	89,475	90,79	89,52
27/08/2026	528.575	-0,11%	90,38	88,95	91,39	90,28
26/08/2026	418.293	0,84%	90,50	88,76	90,67	90,38
25/08/2026	478.925	0,16%	90,11	88,74	90,11	89,65
24/08/2026	305.626	1,15%	88,06	87,67	89,7102	89,51
21/08/2026	465.566	0,05%	88,00	88,00	89,11	88,50
20/08/2026	392.797	-0,99%	88,60	88,405	89,69	88,46
19/08/2026	358.667	0,07%	89,40	89,17	91,29	89,29
18/08/2026	501.193	-0,32%	89,60	88,72	89,8127	89,23
17/08/2026	756.785	-0,28%	89,30	88,675	90,335	89,52
14/08/2026	510.317	-0,46%	91,20	89,46	91,20	89,77
13/08/2026	601.511	-0,68%	91,22	89,095	91,54	90,12
12/08/2026	627.319	1,78%	88,3875	88,3875	90,93	90,74
11/08/2026	498.944	1,23%	88,29	87,95	90,0799	89,18
10/08/2026	405.611	-0,13%	88,13	87,48	88,37	88,08
07/08/2026	333.795	-0,07%	89,08	87,56	89,08	88,13
06/08/2026	626.942	-1,52%	89,65	87,735	90,3474	88,23
05/08/2026	1.003.561	0,46%	88,80	87,06	90,56	89,59
04/08/2026	1.907.801	2,98%	86,70	86,70	92,175	89,11
03/08/2026	1.270.904	0,89%	86,04	85,73	87,73	86,51
31/07/2026	584.352	0,63%	85,18	84,57	86,315	85,75
30/07/2026	587.226	-0,73%	85,33	83,52	86,0429	85,17
29/07/2026	1.006.233	0,01%	85,99	84,78	86,82	85,83
28/07/2026	751.073	1,31%	84,61	84,04	86,17	85,71
27/07/2026	885.588	-1,07%	85,47	84,47	86,505	84,61
24/07/2026	515.420	1,09%	83,75	83,75	86,01	85,47
23/07/2026	513.848	-0,28%	84,71	83,19	84,949	84,53
22/07/2026	531.775	-1,14%	85,15	84,36	86,525	84,81
21/07/2026	473.398	-0,42%	86,20	85,0001	86,45	85,86
20/07/2026	577.252	-1,88%	87,82	85,615	87,87	86,20
17/07/2026	744.635	-0,49%	88,26	87,31	88,935	87,82
16/07/2026	658.013	1,25%	87,16	87,16	89,3429	88,26
15/07/2026	793.028	0,29%	87,25	86,42	88,37	87,16
14/07/2026	867.496	1,31%	85,79	84,58	87,03	86,91
13/07/2026	659.057	1,68%	84,40	84,40	85,84	85,79
10/07/2026	678.213	0,64%	84,32	83,705	85,51	84,40
09/07/2026	635.018	0,75%	83,23	82,34	84,28	83,86
08/07/2026	845.065	-4,12%	87,46	83,04	87,46	83,22
07/07/2026	613.327	0,22%	86,74	86,28	87,72	86,84
06/07/2026	683.796	0,22%	86,46	85,21	86,94	86,62
02/07/2026	1.296.760	2,33%	84,83	84,73	86,50	86,43
01/07/2026	561.415	1,22%	83,52	83,47	85,47	84,52
30/06/2026	600.368	-0,91%	82,75	82,75	84,42	83,52
29/06/2026	571.358	-0,73%	84,79	83,10	84,79	84,29
26/06/2026	685.214	1,55%	83,91	83,77	85,19	84,95
25/06/2026	463.518	0,98%	82,92	82,82	84,385	83,69
24/06/2026	565.767	3,43%	79,44	79,44	83,15	82,82
23/06/2026	587.719	1,84%	79,06	78,74	80,545	80,10
18/06/2026	1.137.919	-0,06%	80,47	78,67	80,47	78,67
17/06/2026	498.606	-1,57%	81,21	79,58	81,63	79,97
16/06/2026	430.506	0,04%	82,14	80,51	82,14	81,21
15/06/2026	393.509	-0,22%	81,77	81,00	82,30	81,09
12/06/2026	713.650	1,28%	80,41	79,605	82,17	81,25
11/06/2026	1.024.184	1,72%	80,40	78,79	81,75	80,22
10/06/2026	849.858	-1,49%	80,03	78,825	81,21	78,85
09/06/2026	1.127.608	2,55%	78,05	78,05	80,83	80,03
08/06/2026	569.505	0,78%	77,08	76,88	78,30	78,05
05/06/2026	641.635	1,45%	76,30	76,10	77,76	77,45
04/06/2026	599.870	0,82%	76,47	76,21	77,53	76,30
03/06/2026	599.654	-0,40%	76,00	75,44	76,54	75,74
02/06/2026	616.681	-0,45%	76,06	75,84	76,79	76,04
01/06/2026	775.618	-0,24%	81,75	75,74	81,75	76,40
29/05/2026	1.266.592	0,30%	76,33	75,91	78,04	76,58
28/05/2026	615.040	0,86%	75,67	74,68	76,91	76,32
27/05/2026	1.191.884	2,40%	74,87	74,38	76,57	75,67
26/05/2026	735.351	-0,42%	74,22	73,60	74,51	73,90
22/05/2026	615.915	1,00%	73,50	73,45	74,81	74,21
21/05/2026	648.589	0,37%	73,21	71,66	73,78	73,50
20/05/2026	854.541	0,43%	72,92	71,685	73,90	73,23
19/05/2026	814.311	0,35%	73,51	72,00	73,84	72,92
18/05/2026	925.205	-0,04%	72,91	72,423	73,98	72,69
15/05/2026	1.352.020	-0,14%	71,60	71,50	72,87	72,72
14/05/2026	1.963.408	4,55%	69,87	69,675	72,845	72,61
13/05/2026	860.603	0,14%	69,65	68,865	70,84	69,45
12/05/2026	1.174.644	0,52%	68,5798	68,5798	70,26	69,35
11/05/2026	1.367.049	-2,58%	70,82	68,70	71,27	68,99
08/05/2026	878.471	0,43%	70,54	69,34	71,35	70,82
07/05/2026	1.466.041	-2,71%	72,84	69,81	73,25	70,50
06/05/2026	1.692.934	-2,60%	74,01	71,535	76,03	72,44
05/05/2026	1.611.778	3,26%	69,01	69,01	74,765	74,37
04/05/2026	1.443.703	-2,61%	73,75	71,90	74,00	72,02
01/05/2026	1.436.380	-0,89%	73,85	73,40	74,90	73,93
30/04/2026	773.840	1,18%	73,90	72,78	74,76	74,59
29/04/2026	843.825	-3,07%	75,76	73,44	76,11	73,80
28/04/2026	706.359	-1,40%	77,56	75,475	77,56	76,12