BiG | O banco que entende os seus valores.

Henry Schein Inc (HSIC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	594.724	1,47%	63,71	63,335	67,53	65,49
22/04/2025	601.360	2,32%	64,22	62,395	64,68	64,54
21/04/2025	684.502	-2,55%	64,50	62,395	64,50	63,08
17/04/2025	1.017.951	2,28%	64,26	62,56	64,77	64,73
16/04/2025	870.817	-1,54%	65,50	62,56	65,6099	63,29
15/04/2025	990.948	-2,03%	65,50	63,74	65,6099	64,28
14/04/2025	640.807	1,78%	65,09	64,08	65,71	65,61
11/04/2025	782.361	1,42%	63,56	62,01	66,50	64,46
10/04/2025	1.424.763	-3,93%	65,17	62,905	65,17	63,56
09/04/2025	1.725.982	5,57%	62,50	60,56	66,35	66,16
08/04/2025	1.000.019	-2,60%	65,25	61,86	65,99	62,70
07/04/2025	1.845.389	-1,77%	63,12	62,08	65,64	64,31
04/04/2025	1.716.563	-1,68%	65,38	63,00	66,36	65,47
03/04/2025	722.311	-3,84%	68,51	66,12	68,92	66,59
02/04/2025	877.959	0,26%	68,90	68,56	69,6882	69,25
01/04/2025	920.282	0,85%	68,55	67,91	69,54	69,07
31/03/2025	946.604	-0,19%	68,59	67,70	68,705	68,49
28/03/2025	827.838	-1,12%	69,24	68,59	69,84	68,62
27/03/2025	725.316	-0,50%	69,72	69,08	69,75	69,40
26/03/2025	695.207	0,53%	69,45	69,05	70,15	69,75
25/03/2025	1.027.438	-1,95%	70,82	69,06	70,82	69,38
24/03/2025	619.801	1,97%	70,14	69,67	70,81	70,76
21/03/2025	700.793	-1,51%	69,88	68,765	69,94	69,39
20/03/2025	868.014	-0,55%	70,65	70,37	71,42	70,45
19/03/2025	1.705.959	-1,61%	71,69	70,71	72,26	70,84
18/03/2025	417.866	0,28%	71,60	71,20	72,09	72,00
17/03/2025	991.795	1,73%	70,38	70,20	72,42	71,80
14/03/2025	854.215	1,06%	69,89	69,47	70,72	70,58
13/03/2025	1.225.970	-0,19%	69,75	69,18	70,94	69,81
12/03/2025	1.231.094	-4,09%	72,73	69,90	72,73	69,94
11/03/2025	1.394.334	-3,35%	75,35	72,87	75,77	72,92
10/03/2025	1.215.316	1,13%	74,37	73,65	77,8091	75,45
07/03/2025	1.570.188	2,23%	71,07	71,48	75,115	74,59
06/03/2025	1.516.495	2,10%	71,07	70,42	73,00	72,96
05/03/2025	1.353.539	1,64%	70,08	69,04	71,72	71,46
04/03/2025	1.701.191	-0,71%	70,31	69,51	70,94	70,31
03/03/2025	1.335.726	-1,88%	72,17	70,635	72,97	70,81
28/02/2025	7.957.488	0,07%	72,43	71,56	72,52	72,17
27/02/2025	2.545.034	-0,59%	72,43	71,68	73,26	72,12
26/02/2025	2.555.155	-4,32%	75,88	72,23	76,43	72,545
25/02/2025	2.151.413	-2,34%	80,56	73,2514	80,56	75,82
24/02/2025	2.572.107	0,52%	78,04	77,04	78,20	77,64
21/02/2025	694.120	-1,04%	78,00	76,92	78,61	77,24
20/02/2025	798.519	0,28%	77,19	77,38	78,69	78,05
19/02/2025	790.522	0,26%	75,57	76,87	77,895	77,83
18/02/2025	1.320.939	2,15%	75,57	75,57	77,67	77,63
17/02/2025	626.438	0,00%	77,46	75,89	77,46	76,00
14/02/2025	839.506	-2,09%	77,46	75,89	77,46	76,00
13/02/2025	1.301.388	0,54%	75,77	77,215	78,11	77,62
12/02/2025	850.722	-0,36%	77,99	75,77	77,20	77,20
11/02/2025	1.006.882	-1,80%	79,01	76,88	78,70	77,48
10/02/2025	645.314	-0,13%	79,71	78,50	79,425	78,90
07/02/2025	900.328	-1,06%	82,00	78,68	80,10	79,00
06/02/2025	873.438	-2,52%	82,00	79,76	82,38	79,85
05/02/2025	1.018.165	1,65%	78,90	80,791	82,49	81,91
04/02/2025	1.205.617	1,27%	78,90	78,90	80,62	80,58
03/02/2025	2.177.746	-0,54%	79,77	78,57	80,52	79,57
31/01/2025	990.521	-0,04%	79,77	79,125	81,00	80,00
30/01/2025	1.982.705	0,20%	78,01	79,33	80,93	80,03
29/01/2025	4.996.192	4,95%	78,01	77,60	81,8528	79,87
28/01/2025	710.401	-0,77%	76,84	75,77	77,00	76,10
27/01/2025	1.069.325	2,29%	75,67	74,60	77,08	76,69
24/01/2025	623.393	0,29%	75,37	72,74	75,07	74,97
23/01/2025	695.242	-0,04%	73,52	73,74	75,66	74,75
22/01/2025	712.005	0,80%	73,52	73,21	75,07	74,78
21/01/2025	1.627.823	1,33%	73,77	73,45	74,98	74,19
20/01/2025	447.095	0,00%	72,23	71,90	73,53	73,22
17/01/2025	849.315	2,05%	72,23	71,44	73,55	73,22
16/01/2025	739.728	0,84%	71,00	70,35	72,13	71,75
15/01/2025	583.486	-0,17%	71,13	70,89	72,23	71,15
14/01/2025	712.184	0,81%	71,13	70,61	71,55	71,27
13/01/2025	474.208	1,48%	69,64	69,325	71,0287	70,70
10/01/2025	753.464	-1,96%	71,61	69,63	70,19	69,67
09/01/2025	704.823	0,45%	71,61	70,18	71,84	71,06
08/01/2025	696.503	-0,85%	71,93	70,18	71,84	71,06
07/01/2025	845.940	-0,13%	71,59	71,22	72,665	71,67
06/01/2025	947.868	3,87%	71,59	70,82	72,52	71,76
03/01/2025	574.038	0,79%	69,68	68,32	69,39	69,09
02/01/2025	662.619	-0,94%	69,68	67,86	69,8555	68,55
31/12/2024	0	0,04%	69,32	68,77	70,015	69,20
30/12/2024	495.362	-1,78%	70,10	68,84	70,10	69,20
27/12/2024	380.501	-0,78%	70,00	69,84	71,1325	70,42
26/12/2024	655.099	1,37%	70,00	69,76	72,54	70,97
24/12/2024	0	-0,07%	69,95	69,44	70,24	70,01
23/12/2024	891.145	0,34%	68,95	69,46	70,75	70,06
20/12/2024	918.016	1,31%	70,15	68,47	70,33	69,82
19/12/2024	1.120.543	-2,35%	73,16	68,47	70,61	68,95
18/12/2024	0	-3,51%	75,25	70,61	73,41	70,61
17/12/2024	1.104.247	-2,61%	76,49	73,13	75,32	73,18
16/12/2024	1.148.713	-1,91%	76,49	75,09	77,46	75,14
13/12/2024	1.307.470	-0,56%	76,85	75,71	77,18	76,60
12/12/2024	1.306.241	0,23%	75,41	76,46	77,58	77,03
11/12/2024	1.268.176	2,84%	74,98	74,73	78,30	76,85
10/12/2024	896.728	-0,33%	73,03	73,255	75,60	74,73
09/12/2024	874.429	2,71%	72,61	72,775	76,12	74,98
06/12/2024	1.510.972	0,70%	72,61	72,20	73,09	73,00
05/12/2024	1.076.696	-2,69%	74,49	71,95	74,65	72,49
04/12/2024	685.863	-0,96%	76,39	73,93	75,21	74,49
03/12/2024	1.158.152	-1,69%	76,94	74,94	76,095	75,21
02/12/2024	1.265.316	-0,71%	76,94	76,03	77,0609	76,50