Henry Schein Inc (HSIC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
75.914 |
-0,12%
|
77,84
|
77,20
|
77,925
|
77,20
|
| 24/04/2026 |
544.610 |
-0,87%
|
77,71
|
76,75
|
78,585
|
77,54
|
| 23/04/2026 |
558.162 |
-1,86%
|
76,55
|
76,55
|
79,00
|
78,22
|
| 22/04/2026 |
751.105 |
-0,93%
|
79,09
|
77,77
|
79,51
|
78,11
|
| 21/04/2026 |
780.256 |
-0,39%
|
79,25
|
78,56
|
81,015
|
78,84
|
| 20/04/2026 |
930.496 |
0,41%
|
78,43
|
78,43
|
79,78
|
79,15
|
| 17/04/2026 |
637.255 |
2,10%
|
77,73
|
77,73
|
79,96
|
78,83
|
| 16/04/2026 |
497.288 |
-0,26%
|
77,20
|
76,73
|
78,07
|
77,21
|
| 15/04/2026 |
541.939 |
0,29%
|
77,30
|
76,76
|
77,95
|
77,42
|
| 14/04/2026 |
665.126 |
1,59%
|
76,28
|
75,81
|
77,63
|
77,20
|
| 13/04/2026 |
439.305 |
0,86%
|
74,2368
|
74,14
|
76,04
|
75,99
|
| 10/04/2026 |
523.280 |
-0,37%
|
75,59
|
75,145
|
76,15
|
75,34
|
| 09/04/2026 |
453.839 |
0,08%
|
74,29
|
74,29
|
76,53
|
75,62
|
| 08/04/2026 |
1.019.064 |
2,28%
|
75,10
|
73,91
|
76,65
|
75,53
|
| 07/04/2026 |
517.406 |
-1,35%
|
75,50
|
73,56
|
75,50
|
73,85
|
| 06/04/2026 |
661.209 |
1,24%
|
73,43
|
73,43
|
75,32
|
74,86
|
| 02/04/2026 |
864.427 |
1,23%
|
72,53
|
71,31
|
75,10
|
73,94
|
| 01/04/2026 |
731.674 |
-0,90%
|
73,90
|
73,00
|
74,65
|
73,04
|
| 31/03/2026 |
564.388 |
1,35%
|
73,84
|
72,36
|
74,335
|
73,70
|
| 30/03/2026 |
623.396 |
0,83%
|
72,50
|
71,80
|
72,905
|
72,70
|
| 27/03/2026 |
569.149 |
-2,17%
|
74,47
|
71,48
|
74,47
|
72,10
|
| 26/03/2026 |
637.524 |
-0,75%
|
74,10
|
73,47
|
75,59
|
73,71
|
| 25/03/2026 |
721.006 |
0,31%
|
74,68
|
72,82
|
75,14
|
74,25
|
| 24/03/2026 |
763.481 |
-0,59%
|
74,46
|
73,175
|
74,635
|
74,02
|
| 23/03/2026 |
757.823 |
3,08%
|
72,27
|
72,27
|
74,74
|
74,46
|
| 20/03/2026 |
570.651 |
-0,57%
|
72,10
|
71,74
|
73,31
|
72,29
|
| 19/03/2026 |
1.265.610 |
-0,60%
|
73,62
|
71,24
|
73,97
|
72,68
|
| 18/03/2026 |
663.213 |
-2,36%
|
75,91
|
72,99
|
75,91
|
73,12
|
| 17/03/2026 |
1.031.156 |
0,35%
|
74,80
|
74,56
|
75,50
|
74,87
|
| 16/03/2026 |
779.244 |
-1,27%
|
75,74
|
74,24
|
76,45
|
74,61
|
| 13/03/2026 |
1.006.033 |
0,80%
|
76,46
|
74,70
|
76,46
|
75,57
|
| 12/03/2026 |
1.064.228 |
-1,98%
|
75,56
|
74,53
|
76,9899
|
74,97
|
| 11/03/2026 |
835.314 |
0,28%
|
76,22
|
75,4528
|
77,59
|
76,50
|
| 10/03/2026 |
1.031.989 |
-2,32%
|
78,49
|
76,29
|
79,07
|
76,29
|
| 09/03/2026 |
681.234 |
0,59%
|
77,55
|
75,61
|
78,255
|
78,10
|
| 06/03/2026 |
1.022.157 |
-3,16%
|
79,16
|
76,88
|
79,29
|
77,60
|
| 05/03/2026 |
825.385 |
-0,52%
|
79,00
|
79,00
|
80,93
|
80,17
|
| 04/03/2026 |
1.057.523 |
0,46%
|
82,62
|
79,57
|
82,62
|
80,58
|
| 03/03/2026 |
928.066 |
-1,43%
|
83,81
|
78,80
|
83,81
|
80,21
|
| 02/03/2026 |
785.258 |
-1,24%
|
82,39
|
80,35
|
82,39
|
81,37
|
| 27/02/2026 |
721.487 |
1,14%
|
81,11
|
80,67
|
82,765
|
82,39
|
| 26/02/2026 |
1.558.311 |
-0,54%
|
81,87
|
80,295
|
82,32
|
81,47
|
| 25/02/2026 |
1.794.201 |
-1,73%
|
84,54
|
81,39
|
84,58
|
81,91
|
| 24/02/2026 |
3.350.686 |
3,45%
|
81,50
|
81,50
|
89,29
|
83,35
|
| 23/02/2026 |
1.556.856 |
1,26%
|
80,71
|
78,65
|
82,02
|
80,57
|
| 20/02/2026 |
1.240.320 |
3,61%
|
76,68
|
76,17
|
79,63
|
79,57
|
| 19/02/2026 |
811.108 |
-1,58%
|
78,03
|
76,66
|
78,35
|
76,80
|
| 18/02/2026 |
781.576 |
1,06%
|
76,90
|
76,77
|
79,15
|
78,03
|
| 17/02/2026 |
708.020 |
-1,25%
|
78,65
|
76,885
|
78,8851
|
77,21
|
| 13/02/2026 |
1.111.194 |
-0,31%
|
78,39
|
77,465
|
79,58
|
78,19
|
| 12/02/2026 |
1.066.195 |
-3,99%
|
81,69
|
78,105
|
82,80
|
78,43
|
| 11/02/2026 |
724.715 |
0,82%
|
80,96
|
80,415
|
81,72
|
81,69
|
| 10/02/2026 |
858.735 |
1,15%
|
80,10
|
79,7301
|
81,84
|
81,02
|
| 09/02/2026 |
676.964 |
0,48%
|
80,00
|
78,08
|
80,1625
|
80,10
|
| 06/02/2026 |
1.258.380 |
3,55%
|
77,40
|
77,40
|
81,14
|
79,72
|
| 05/02/2026 |
750.026 |
2,31%
|
74,919
|
74,735
|
77,89
|
77,00
|
| 04/02/2026 |
777.261 |
2,90%
|
72,2002
|
72,2002
|
75,97
|
75,26
|
| 03/02/2026 |
662.608 |
-2,88%
|
74,92
|
73,08
|
76,255
|
73,14
|
| 02/02/2026 |
534.287 |
-0,23%
|
75,46
|
74,64
|
75,84
|
75,31
|
| 30/01/2026 |
454.033 |
1,53%
|
74,27
|
73,61
|
75,505
|
75,48
|
| 29/01/2026 |
540.610 |
-0,99%
|
75,78
|
74,10
|
75,90
|
74,34
|
| 28/01/2026 |
943.775 |
-2,33%
|
76,72
|
75,04
|
76,875
|
75,08
|
| 27/01/2026 |
1.025.303 |
-0,93%
|
77,31
|
76,355
|
77,425
|
76,87
|
| 26/01/2026 |
270.912 |
0,49%
|
77,00
|
76,75
|
77,98
|
77,59
|
| 23/01/2026 |
741.163 |
-1,61%
|
78,46
|
76,965
|
78,46
|
77,21
|
| 22/01/2026 |
560.610 |
-0,60%
|
78,91
|
78,24
|
79,435
|
78,47
|
| 21/01/2026 |
519.975 |
1,56%
|
77,28
|
77,28
|
79,00
|
78,94
|
| 20/01/2026 |
830.999 |
-2,81%
|
78,01
|
77,53
|
80,50
|
77,73
|
| 16/01/2026 |
1.256.502 |
2,43%
|
77,88
|
77,88
|
80,10
|
79,98
|
| 15/01/2026 |
881.127 |
2,39%
|
76,11
|
75,84
|
79,11
|
78,08
|
| 14/01/2026 |
882.379 |
0,58%
|
75,52
|
74,90
|
76,83
|
76,26
|
| 13/01/2026 |
720.222 |
-0,41%
|
76,36
|
75,30
|
76,725
|
75,82
|
| 12/01/2026 |
1.401.359 |
-1,95%
|
76,27
|
74,07
|
76,81
|
76,13
|
| 09/01/2026 |
984.830 |
-1,72%
|
78,90
|
76,19
|
80,0045
|
77,64
|
| 08/01/2026 |
859.534 |
1,10%
|
78,34
|
77,9037
|
80,02
|
79,00
|
| 07/01/2026 |
683.525 |
-0,52%
|
76,00
|
76,00
|
79,08
|
78,14
|
| 06/01/2026 |
1.204.932 |
0,01%
|
78,20
|
77,71
|
79,30
|
78,55
|
| 05/01/2026 |
701.123 |
2,24%
|
76,78
|
76,78
|
78,56
|
78,54
|
| 02/01/2026 |
677.651 |
1,64%
|
75,70
|
75,31
|
77,435
|
76,82
|
| 31/12/2025 |
460.884 |
-1,13%
|
77,30
|
75,51
|
77,30
|
75,58
|
| 30/12/2025 |
501.399 |
0,00%
|
76,07
|
75,58
|
76,95
|
75,58
|
| 29/12/2025 |
478.971 |
0,41%
|
75,90
|
75,90
|
76,78
|
76,44
|
| 26/12/2025 |
578.267 |
-0,08%
|
76,20
|
75,65
|
76,46
|
76,13
|
| 24/12/2025 |
396.260 |
-0,41%
|
76,20
|
75,85
|
76,775
|
76,19
|
| 23/12/2025 |
590.546 |
-1,39%
|
76,51
|
76,41
|
77,675
|
76,50
|
| 22/12/2025 |
756.141 |
0,30%
|
77,40
|
76,7017
|
78,10
|
77,58
|
| 19/12/2025 |
775.622 |
0,43%
|
77,10
|
76,66
|
77,635
|
77,35
|
| 18/12/2025 |
534.166 |
0,54%
|
76,61
|
76,39
|
77,145
|
77,02
|
| 17/12/2025 |
627.567 |
-0,58%
|
77,10
|
76,345
|
77,51
|
76,61
|
| 16/12/2025 |
525.862 |
-0,44%
|
76,93
|
76,335
|
77,74
|
77,05
|
| 15/12/2025 |
684.668 |
1,11%
|
76,55
|
76,55
|
77,56
|
77,39
|
| 12/12/2025 |
696.001 |
0,41%
|
76,01
|
75,54
|
76,68
|
76,55
|
| 11/12/2025 |
672.673 |
0,47%
|
75,86
|
75,51
|
77,46
|
76,24
|
| 10/12/2025 |
813.451 |
1,93%
|
74,45
|
74,01
|
76,31
|
75,88
|
| 09/12/2025 |
949.658 |
2,17%
|
72,86
|
72,86
|
75,075
|
74,44
|
| 08/12/2025 |
823.688 |
-1,03%
|
74,13
|
72,79
|
74,13
|
72,86
|
| 05/12/2025 |
787.541 |
0,38%
|
72,99
|
72,83
|
73,87
|
73,62
|
| 04/12/2025 |
909.164 |
0,63%
|
72,88
|
72,41
|
73,46
|
73,34
|
| 03/12/2025 |
1.275.220 |
1,69%
|
72,20
|
71,67
|
73,15
|
72,88
|
| 02/12/2025 |
1.170.201 |
-1,97%
|
73,44
|
71,27
|
73,535
|
71,67
|
