Henry Schein Inc (HSIC)
Exportar para Excel
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
|