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 > >>
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
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