Henry Schein Inc (HSIC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
807.994 |
0,50%
|
74,54
|
73,40
|
75,76
|
74,53
|
| 09/07/2025 |
568.884 |
0,28%
|
73,43
|
70,44
|
74,67
|
74,16
|
| 08/07/2025 |
1.034.905 |
0,68%
|
74,13
|
73,22
|
74,58
|
73,95
|
| 07/07/2025 |
1.080.700 |
-1,63%
|
75,37
|
73,02
|
75,37
|
73,45
|
| 04/07/2025 |
530.110 |
0,26%
|
74,50
|
74,33
|
75,015
|
74,67
|
| 03/07/2025 |
530.104 |
0,26%
|
74,23
|
73,68
|
75,04
|
74,67
|
| 02/07/2025 |
1.058.664 |
0,00%
|
72,81
|
72,37
|
75,31
|
74,48
|
| 01/07/2025 |
1.276.477 |
1,96%
|
73,46
|
72,37
|
75,335
|
74,48
|
| 30/06/2025 |
1.135.185 |
-0,30%
|
73,12
|
72,78
|
73,72
|
73,05
|
| 27/06/2025 |
862.896 |
0,15%
|
73,17
|
72,89
|
73,88
|
73,27
|
| 26/06/2025 |
1.035.614 |
0,50%
|
72,47
|
72,00
|
73,88
|
73,15
|
| 25/06/2025 |
956.210 |
0,15%
|
71,92
|
71,70
|
73,44
|
72,79
|
| 24/06/2025 |
1.554.023 |
1,10%
|
72,00
|
70,86
|
73,44
|
72,68
|
| 23/06/2025 |
1.480.760 |
-0,13%
|
71,68
|
70,86
|
72,00
|
71,89
|
| 20/06/2025 |
2.266.924 |
1,20%
|
71,78
|
71,29
|
72,96
|
71,98
|
| 19/06/2025 |
1.798.068 |
1,38%
|
70,16
|
69,765
|
71,38
|
71,13
|
| 18/06/2025 |
1.644.140 |
1,38%
|
70,31
|
69,59
|
71,38
|
71,13
|
| 17/06/2025 |
1.388.262 |
-0,85%
|
70,51
|
69,59
|
71,16
|
70,16
|
| 16/06/2025 |
1.381.561 |
0,81%
|
70,55
|
70,39
|
71,16
|
70,76
|
| 13/06/2025 |
1.118.920 |
-1,25%
|
70,59
|
69,62
|
71,34
|
70,19
|
| 12/06/2025 |
901.007 |
-0,08%
|
71,41
|
70,00
|
72,71
|
71,08
|
| 11/06/2025 |
600.189 |
-0,32%
|
71,10
|
70,52
|
72,71
|
71,14
|
| 10/06/2025 |
770.663 |
0,66%
|
70,37
|
69,63
|
72,535
|
71,37
|
| 09/06/2025 |
853.334 |
0,75%
|
70,37
|
69,63
|
71,80
|
70,90
|
| 06/06/2025 |
812.881 |
-0,14%
|
70,53
|
70,11
|
71,54
|
70,37
|
| 05/06/2025 |
654.491 |
0,11%
|
70,49
|
69,905
|
71,31
|
70,47
|
| 04/06/2025 |
965.598 |
-0,26%
|
69,44
|
69,1625
|
71,31
|
70,39
|
| 03/06/2025 |
1.671.663 |
1,45%
|
69,59
|
68,63
|
71,05
|
70,57
|
| 02/06/2025 |
1.878.733 |
-0,61%
|
69,99
|
68,63
|
69,99
|
69,56
|
| 30/05/2025 |
1.591.516 |
-2,81%
|
73,38
|
69,61
|
74,00
|
69,99
|
| 29/05/2025 |
1.107.518 |
-1,94%
|
73,46
|
71,70
|
73,85
|
71,98
|
| 28/05/2025 |
1.097.755 |
-0,35%
|
72,59
|
72,44
|
74,66
|
73,40
|
| 27/05/2025 |
1.408.091 |
2,81%
|
72,49
|
72,44
|
74,59
|
73,66
|
| 23/05/2025 |
1.170.892 |
0,45%
|
72,03
|
70,40
|
72,20
|
71,65
|
| 22/05/2025 |
1.100.296 |
-1,04%
|
72,78
|
71,11
|
73,58
|
71,33
|
| 21/05/2025 |
1.649.870 |
-1,44%
|
71,90
|
71,90
|
73,86
|
72,08
|
| 20/05/2025 |
1.116.369 |
1,80%
|
71,59
|
70,80
|
73,86
|
73,13
|
| 19/05/2025 |
935.011 |
-0,29%
|
69,06
|
69,06
|
72,01
|
71,84
|
| 16/05/2025 |
817.056 |
0,71%
|
70,23
|
69,936
|
74,97
|
72,05
|
| 15/05/2025 |
885.557 |
2,08%
|
70,33
|
69,64
|
71,64
|
71,54
|
| 14/05/2025 |
1.097.000 |
-0,65%
|
70,65
|
69,64
|
71,16
|
70,08
|
| 13/05/2025 |
1.085.290 |
0,10%
|
70,32
|
69,01
|
71,33
|
70,54
|
| 12/05/2025 |
1.192.947 |
2,67%
|
70,00
|
69,52
|
71,33
|
70,47
|
| 09/05/2025 |
1.621.073 |
-0,36%
|
67,24
|
66,98
|
69,37
|
68,64
|
| 08/05/2025 |
1.560.246 |
3,49%
|
66,60
|
65,49
|
69,37
|
68,89
|
| 07/05/2025 |
1.085.877 |
0,50%
|
66,97
|
65,71
|
67,91
|
66,57
|
| 06/05/2025 |
1.286.366 |
-0,51%
|
65,07
|
62,60
|
67,91
|
66,24
|
| 05/05/2025 |
1.694.748 |
1,96%
|
64,89
|
62,60
|
67,30
|
66,58
|
| 02/05/2025 |
1.710.034 |
1,30%
|
64,86
|
63,685
|
66,19
|
65,30
|
| 01/05/2025 |
919.967 |
-0,79%
|
65,39
|
63,685
|
65,555
|
64,46
|
| 30/04/2025 |
521.452 |
-1,80%
|
65,17
|
64,18
|
66,73
|
64,97
|
| 29/04/2025 |
511.481 |
0,90%
|
65,53
|
64,01
|
66,59
|
66,16
|
| 28/04/2025 |
1.100.102 |
0,61%
|
64,71
|
64,52
|
66,06
|
65,57
|
| 25/04/2025 |
534.955 |
-1,60%
|
65,65
|
64,68
|
66,46
|
65,17
|
| 24/04/2025 |
1.711.265 |
1,13%
|
65,83
|
64,68
|
66,92
|
66,23
|
