Henry Schein Inc (HSIC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
772.959 |
-1,94%
|
74,26
|
73,039
|
75,02
|
73,11
|
| 28/11/2025 |
376.896 |
-0,88%
|
75,73
|
71,84
|
75,73
|
74,57
|
| 26/11/2025 |
716.107 |
-0,33%
|
75,19
|
75,19
|
75,8608
|
75,25
|
| 25/11/2025 |
908.261 |
1,40%
|
75,51
|
74,69
|
75,84
|
75,50
|
| 24/11/2025 |
906.328 |
1,44%
|
73,49
|
71,50
|
74,96
|
74,46
|
| 21/11/2025 |
878.617 |
3,09%
|
73,00
|
70,9737
|
74,30
|
73,40
|
| 20/11/2025 |
523.697 |
0,79%
|
70,24
|
70,24
|
71,80
|
71,18
|
| 19/11/2025 |
832.664 |
-0,84%
|
71,22
|
70,25
|
71,755
|
70,60
|
| 18/11/2025 |
805.587 |
-0,07%
|
71,02
|
70,045
|
71,77
|
71,20
|
| 17/11/2025 |
729.714 |
-0,27%
|
72,14
|
70,72
|
72,14
|
71,25
|
| 14/11/2025 |
1.058.036 |
-2,60%
|
73,20
|
71,33
|
73,31
|
71,43
|
| 13/11/2025 |
1.032.424 |
0,69%
|
72,84
|
72,26
|
73,565
|
73,34
|
| 12/11/2025 |
722.991 |
-0,52%
|
73,22
|
72,65
|
73,63
|
72,84
|
| 11/11/2025 |
1.043.068 |
0,30%
|
76,00
|
72,65
|
76,00
|
73,22
|
| 10/11/2025 |
1.065.241 |
1,53%
|
72,19
|
71,61
|
73,45
|
73,00
|
| 07/11/2025 |
813.573 |
2,52%
|
69,32
|
69,32
|
71,90
|
71,90
|
| 06/11/2025 |
908.428 |
-2,74%
|
72,00
|
69,13
|
72,62
|
70,06
|
| 05/11/2025 |
1.342.995 |
0,53%
|
71,61
|
70,89
|
72,895
|
72,01
|
| 04/11/2025 |
2.719.135 |
10,75%
|
68,5001
|
68,315
|
73,53
|
71,61
|
| 03/11/2025 |
2.616.663 |
2,26%
|
63,20
|
63,035
|
64,86
|
64,64
|
| 31/10/2025 |
956.508 |
0,46%
|
62,74
|
62,44
|
63,56
|
63,20
|
| 30/10/2025 |
1.009.087 |
0,93%
|
62,32
|
62,2527
|
64,33
|
62,90
|
| 29/10/2025 |
886.750 |
-1,41%
|
63,78
|
62,145
|
63,78
|
62,32
|
| 28/10/2025 |
789.383 |
-0,52%
|
63,71
|
63,15
|
64,04
|
63,21
|
| 27/10/2025 |
896.961 |
-0,47%
|
63,95
|
63,18
|
64,475
|
63,54
|
| 24/10/2025 |
650.658 |
0,39%
|
63,92
|
63,48
|
64,20
|
63,84
|
| 23/10/2025 |
1.062.229 |
0,13%
|
62,90
|
62,90
|
64,175
|
63,59
|
| 22/10/2025 |
1.731.167 |
-1,12%
|
57,00
|
57,00
|
64,83
|
63,51
|
| 21/10/2025 |
777.775 |
0,47%
|
63,97
|
63,275
|
64,32
|
64,23
|
| 20/10/2025 |
990.162 |
1,51%
|
63,50
|
63,20
|
64,33
|
63,93
|
| 17/10/2025 |
1.133.445 |
1,53%
|
62,04
|
62,04
|
63,415
|
62,98
|
| 16/10/2025 |
874.279 |
-1,95%
|
63,39
|
61,945
|
63,85
|
62,03
|
| 15/10/2025 |
720.640 |
-0,22%
|
63,39
|
62,875
|
63,85
|
63,25
|
| 14/10/2025 |
792.822 |
0,62%
|
62,40
|
61,91
|
63,81
|
63,39
|
| 13/10/2025 |
875.210 |
-0,27%
|
63,99
|
62,66
|
64,00
|
63,00
|
| 10/10/2025 |
754.563 |
-2,07%
|
64,64
|
62,56
|
64,955
|
63,17
|
| 09/10/2025 |
1.124.023 |
-0,25%
|
65,60
|
64,07
|
65,60
|
64,57
|
| 08/10/2025 |
1.086.678 |
-0,26%
|
65,48
|
63,63
|
65,48
|
64,73
|
| 07/10/2025 |
783.768 |
-1,76%
|
66,28
|
64,81
|
66,70
|
64,88
|
| 06/10/2025 |
806.110 |
-1,48%
|
67,10
|
64,94
|
67,10
|
66,04
|
| 03/10/2025 |
689.136 |
1,51%
|
65,98
|
65,98
|
67,35
|
67,03
|
| 02/10/2025 |
1.144.226 |
0,66%
|
66,20
|
65,20
|
66,20
|
66,03
|
| 01/10/2025 |
704.946 |
-1,16%
|
66,26
|
65,445
|
66,9113
|
65,60
|
| 30/09/2025 |
699.285 |
0,49%
|
66,12
|
65,25
|
66,45
|
66,37
|
| 29/09/2025 |
513.243 |
-0,03%
|
66,22
|
65,32
|
66,48
|
66,05
|
| 26/09/2025 |
613.531 |
0,61%
|
65,64
|
65,43
|
66,39
|
66,06
|
| 25/09/2025 |
730.981 |
-3,10%
|
67,66
|
65,395
|
67,66
|
65,64
|
| 24/09/2025 |
580.500 |
-2,13%
|
69,54
|
67,71
|
69,54
|
67,75
|
| 23/09/2025 |
877.041 |
1,90%
|
68,13
|
68,00
|
69,585
|
69,21
|
| 22/09/2025 |
531.781 |
0,11%
|
67,86
|
67,50
|
68,28
|
67,92
|
| 19/09/2025 |
869.861 |
-0,96%
|
68,01
|
67,79
|
68,99
|
67,86
|
| 18/09/2025 |
785.713 |
1,67%
|
68,10
|
66,96
|
68,90
|
68,55
|
| 17/09/2025 |
911.177 |
-1,48%
|
68,49
|
67,10
|
68,99
|
67,37
|
| 16/09/2025 |
716.500 |
-0,58%
|
69,03
|
67,90
|
69,095
|
68,39
|
| 15/09/2025 |
831.683 |
-0,29%
|
69,00
|
68,43
|
69,28
|
68,81
|
