Henry Schein Inc (HSIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.162.666	-1,75%	78,13	74,43	82,63	76,49
27/02/2024	1.777.341	-3,38%	79,71	75,42	82,63	77,85
26/02/2024	1.744.601	0,89%	77,18	79,445	81,455	80,57
23/02/2024	2.254.144	3,61%	77,18	76,83	81,21	79,86
22/02/2024	1.152.669	2,65%	75,05	74,83	77,40	77,08
21/02/2024	694.565	-0,73%	75,22	74,65	76,355	75,09
20/02/2024	633.725	-0,01%	75,23	75,05	76,12	75,64
19/02/2024	254.007	0,00%	75,40	75,15	75,86	75,65
16/02/2024	254.007	2,67%	75,40	75,15	75,86	75,65
15/02/2024	638.372	2,47%	73,61	74,27	76,31	75,50
14/02/2024	601.385	0,59%	73,61	72,875	73,78	73,68
13/02/2024	955.654	-3,28%	75,24	72,69	75,36	73,25
12/02/2024	426.960	2,73%	73,80	73,80	75,77	75,73
09/02/2024	967.995	-1,58%	74,86	73,4327	75,175	73,72
08/02/2024	1.306.499	-0,48%	76,25	72,975	75,20	74,90
07/02/2024	665.655	-1,09%	76,25	75,15	76,25	75,26
06/02/2024	673.198	1,58%	75,39	75,10	76,33	76,09
05/02/2024	675.036	-1,62%	75,80	74,30	75,595	74,91
02/02/2024	797.683	0,54%	74,89	75,32	76,69	76,14
01/02/2024	417.514	1,19%	74,89	74,4675	75,76	75,73
31/01/2024	681.189	0,08%	75,24	75,24	75,45	74,84
30/01/2024	789.963	-0,60%	75,23	74,705	75,47	74,78
29/01/2024	516.042	1,39%	74,51	73,85	75,24	75,23
26/01/2024	619.698	0,22%	74,51	73,85	74,17	74,20
25/01/2024	491.824	1,07%	74,36	73,34	74,19	74,04
24/01/2024	626.486	-1,27%	74,36	73,20	75,39	73,26
23/01/2024	575.059	-0,86%	73,80	74,00	75,16	74,20
22/01/2024	526.971	1,08%	73,80	73,785	75,03	74,84
19/01/2024	629.494	-0,28%	74,56	73,8925	75,04	74,04
18/01/2024	614.549	2,30%	72,48	72,15	74,27	74,25
17/01/2024	1.104.256	-0,56%	73,42	72,15	74,4673	72,58
16/01/2024	995.409	-1,04%	73,42	72,185	73,80	72,99
15/01/2024	531.095	-0,26%	74,18	73,56	74,50	73,76
12/01/2024	531.095	-0,26%	74,18	73,56	74,50	73,76
11/01/2024	1.100.473	-1,04%	74,00	73,225	74,65	73,95
10/01/2024	889.370	-0,44%	74,00	74,585	75,96	74,73
09/01/2024	451.035	-0,44%	74,00	75,03	76,05	75,06
08/01/2024	572.951	2,02%	74,00	74,00	75,43	75,39
05/01/2024	1.245.158	-1,20%	74,89	73,34	75,42	73,90
04/01/2024	706.018	0,24%	74,74	73,83	75,02	74,80
03/01/2024	524.483	-1,24%	75,92	74,33	76,33	74,62
02/01/2024	645.579	-0,20%	75,92	75,00	76,33	75,56
29/12/2023	529.239	-0,46%	75,92	74,76	76,28	75,71
28/12/2023	517.430	0,29%	75,92	75,89	76,64	76,06
27/12/2023	455.058	0,56%	74,73	75,215	76,12	75,84
26/12/2023	388.254	0,67%	74,73	74,62	75,48	75,42
22/12/2023	463.464	-0,09%	74,26	74,57	75,21	74,92
21/12/2023	888.129	2,17%	74,26	73,48	75,03	74,99
20/12/2023	443.577	-0,97%	74,26	73,39	74,814	73,40
19/12/2023	1.019.276	0,50%	73,89	73,20	74,61	74,12
18/12/2023	891.333	-0,54%	74,57	73,43	74,91	73,75
15/12/2023	1.799.510	-1,48%	74,57	74,125	75,49	74,15
14/12/2023	1.523.025	1,66%	74,32	73,50	75,44	75,26
13/12/2023	1.095.809	2,41%	72,25	72,175	74,11	74,03
12/12/2023	892.811	1,23%	72,52	72,04	73,31	72,29
11/12/2023	612.482	-0,70%	71,72	70,35	72,17	71,41
08/12/2023	859.796	0,52%	70,70	71,51	72,31	71,91
07/12/2023	948.208	1,30%	70,70	70,17	72,53	71,54
06/12/2023	1.153.245	1,06%	69,89	69,19	70,99	70,62
05/12/2023	678.114	0,82%	69,06	68,85	70,38	69,88
04/12/2023	816.494	-0,33%	66,92	68,82	70,005	69,31
01/12/2023	1.295.098	4,21%	66,92	66,81	69,84	69,54
30/11/2023	1.907.491	0,11%	66,92	65,22	66,82	66,73
29/11/2023	1.110.061	-1,11%	66,92	66,26	67,53	66,66
28/11/2023	709.330	-0,84%	67,87	67,33	68,13	67,41
27/11/2023	846.905	-2,43%	69,52	67,97	69,785	67,98
24/11/2023	119.880	0,39%	69,10	69,05	69,80	69,67
23/11/2023	386.020	0,70%	69,29	68,80	69,825	69,40
22/11/2023	378.589	0,70%	69,29	68,80	69,825	69,40
21/11/2023	486.911	0,45%	68,89	68,46	69,42	68,92
20/11/2023	471.523	-0,20%	68,89	68,49	69,13	68,61
17/11/2023	766.055	-0,02%	69,15	68,64	69,15	68,75
16/11/2023	861.687	1,73%	67,71	67,71	69,02	68,76
15/11/2023	1.191.233	-1,90%	68,99	67,49	69,63	67,59
14/11/2023	1.477.716	2,07%	68,07	66,70	69,065	68,90
13/11/2023	2.343.284	5,35%	64,86	64,6825	69,06	67,50
10/11/2023	1.665.698	3,07%	63,75	63,11	64,34	64,07
09/11/2023	614.206	-2,00%	63,43	62,12	64,26	62,16
08/11/2023	843.098	0,75%	63,32	63,27	64,18	63,43
07/11/2023	1.103.442	0,53%	62,50	62,05	63,11	62,96
06/11/2023	1.051.113	0,37%	62,41	62,505	63,47	62,63
03/11/2023	1.605.462	0,82%	62,41	62,00	63,05	62,40
02/11/2023	1.992.621	-3,40%	64,94	60,01	62,54	61,89
01/11/2023	1.089.667	-1,40%	64,94	63,29	65,21	64,07
31/10/2023	1.495.078	-1,77%	66,51	64,79	66,745	64,98
30/10/2023	657.840	-0,39%	66,51	65,355	66,51	66,15
27/10/2023	260.658	-0,13%	66,62	65,56	66,76	66,4231
26/10/2023	674.420	-1,86%	67,25	65,95	67,25	66,51
25/10/2023	849.173	0,70%	67,45	66,45	67,85	67,77
24/10/2023	559.820	-0,16%	67,45	67,20	67,95	67,30
23/10/2023	632.011	-1,32%	68,18	67,14	68,5799	67,41
20/10/2023	892.066	-0,64%	68,86	68,045	68,98	68,31
19/10/2023	1.259.732	-2,72%	70,39	68,07	70,39	68,75
18/10/2023	806.206	-0,95%	71,48	70,62	71,52	70,67
17/10/2023	656.362	-0,63%	71,90	71,06	72,23	71,35
16/10/2023	1.361.056	-2,11%	72,61	70,17	72,56	71,80
13/10/2023	414.256	1,09%	72,61	72,055	73,61	73,35
12/10/2023	606.769	-1,20%	74,12	72,055	73,64	72,56
11/10/2023	561.786	-1,02%	74,08	72,75	74,35	73,44
10/10/2023	489.195	0,26%	74,08	73,835	74,80	74,20