Henry Schein Inc (HSIC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
690.314 |
-0,72%
|
69,55
|
68,54
|
69,78
|
69,01
|
| 11/09/2025 |
865.470 |
3,20%
|
67,41
|
67,22
|
69,88
|
69,55
|
| 10/09/2025 |
1.061.701 |
-0,39%
|
68,10
|
67,12
|
70,69
|
67,41
|
| 09/09/2025 |
628.805 |
-0,11%
|
67,65
|
66,98
|
67,95
|
67,65
|
| 08/09/2025 |
1.074.237 |
-2,43%
|
69,50
|
67,04
|
70,34
|
67,74
|
| 05/09/2025 |
972.870 |
2,43%
|
67,925
|
67,56
|
69,59
|
69,43
|
| 04/09/2025 |
1.011.092 |
0,97%
|
67,40
|
66,69
|
68,13
|
67,78
|
| 03/09/2025 |
1.092.658 |
-1,84%
|
68,38
|
66,69
|
68,81
|
67,13
|
| 02/09/2025 |
817.449 |
-1,71%
|
69,00
|
68,27
|
69,565
|
68,39
|
| 29/08/2025 |
629.255 |
0,80%
|
68,71
|
68,71
|
69,60
|
69,58
|
| 28/08/2025 |
768.787 |
0,06%
|
68,98
|
68,43
|
69,18
|
69,03
|
| 27/08/2025 |
1.391.613 |
-0,12%
|
68,70
|
68,265
|
69,52
|
68,98
|
| 26/08/2025 |
936.678 |
0,90%
|
69,69
|
68,88
|
70,175
|
69,06
|
| 25/08/2025 |
770.850 |
-1,67%
|
69,27
|
68,42
|
69,82
|
68,47
|
| 22/08/2025 |
995.294 |
2,04%
|
68,80
|
68,66
|
70,50
|
69,60
|
| 21/08/2025 |
791.842 |
-0,63%
|
68,39
|
67,78
|
68,5776
|
68,21
|
| 20/08/2025 |
904.974 |
0,43%
|
68,20
|
68,19
|
68,97
|
68,64
|
| 19/08/2025 |
809.358 |
1,64%
|
67,22
|
66,84
|
68,51
|
68,31
|
| 18/08/2025 |
673.922 |
-0,91%
|
67,89
|
67,205
|
68,35
|
67,22
|
| 15/08/2025 |
1.331.824 |
-0,10%
|
67,91
|
67,65
|
68,91
|
67,84
|
| 14/08/2025 |
1.584.868 |
-1,57%
|
68,37
|
67,31
|
68,61
|
67,91
|
| 13/08/2025 |
1.501.113 |
2,21%
|
67,62
|
67,23
|
69,105
|
68,99
|
| 12/08/2025 |
1.421.440 |
2,12%
|
66,70
|
66,19
|
67,87
|
67,50
|
| 11/08/2025 |
1.301.013 |
0,25%
|
67,89
|
65,90
|
67,89
|
66,10
|
| 08/08/2025 |
1.488.124 |
0,06%
|
66,18
|
64,90
|
66,52
|
65,94
|
| 07/08/2025 |
1.906.003 |
-0,63%
|
66,50
|
65,64
|
67,70
|
65,90
|
| 06/08/2025 |
2.009.921 |
2,29%
|
65,43
|
64,31
|
66,35
|
66,315
|
| 05/08/2025 |
3.137.089 |
-7,41%
|
66,76
|
63,01
|
68,05
|
64,83
|
| 04/08/2025 |
2.068.042 |
3,09%
|
68,80
|
67,82
|
70,93
|
70,02
|
| 01/08/2025 |
1.002.377 |
0,50%
|
67,41
|
67,05
|
68,39
|
67,98
|
| 31/07/2025 |
1.302.068 |
-2,77%
|
69,00
|
67,46
|
69,125
|
67,65
|
| 30/07/2025 |
1.053.571 |
-0,66%
|
70,08
|
69,34
|
70,535
|
69,58
|
| 29/07/2025 |
1.132.160 |
-0,58%
|
71,46
|
69,84
|
71,46
|
70,05
|
| 28/07/2025 |
1.339.441 |
-1,40%
|
71,40
|
70,10
|
71,77
|
70,46
|
| 25/07/2025 |
1.560.647 |
-1,60%
|
73,70
|
71,24
|
74,2775
|
71,46
|
| 24/07/2025 |
816.959 |
-2,12%
|
72,62
|
72,315
|
74,775
|
72,62
|
| 23/07/2025 |
1.595.510 |
2,76%
|
69,48
|
69,42
|
74,775
|
74,19
|
| 22/07/2025 |
1.059.659 |
4,53%
|
69,35
|
69,045
|
72,25
|
72,20
|
| 21/07/2025 |
837.198 |
-0,04%
|
69,10
|
69,045
|
70,28
|
69,07
|
| 18/07/2025 |
881.952 |
-0,58%
|
69,37
|
68,90
|
70,225
|
69,10
|
| 17/07/2025 |
984.420 |
0,26%
|
70,72
|
68,71
|
71,19
|
69,50
|
| 16/07/2025 |
1.537.564 |
-1,87%
|
70,98
|
68,71
|
73,23
|
69,32
|
| 15/07/2025 |
2.957.189 |
-0,06%
|
70,38
|
69,04
|
73,23
|
70,64
|
| 14/07/2025 |
2.491.743 |
-3,73%
|
70,875
|
69,04
|
71,495
|
70,68
|
| 11/07/2025 |
1.172.298 |
-1,49%
|
74,00
|
73,13
|
75,76
|
73,42
|
