Henry Schein Inc (HSIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	567.498	0,70%	76,87	76,01	77,84	77,46
19/05/2023	736.527	0,48%	76,93	76,55	77,40	76,92
18/05/2023	453.379	0,03%	76,10	75,73	76,82	76,55
17/05/2023	561.559	-0,73%	77,21	76,17	77,70	76,53
16/05/2023	646.803	-1,43%	77,68	76,465	78,39	77,09
15/05/2023	732.327	2,33%	76,57	76,57	78,27	78,21
12/05/2023	514.068	-0,65%	77,00	75,93	77,02	76,43
11/05/2023	773.613	0,93%	75,84	74,84	77,34	76,93
10/05/2023	1.401.328	1,86%	75,26	74,74	76,33	76,22
09/05/2023	1.937.545	-6,23%	78,13	73,85	78,19	74,83
08/05/2023	841.882	0,06%	79,25	79,15	80,04	79,80
05/05/2023	421.226	0,78%	79,77	79,16	81,59	79,75
04/05/2023	479.194	-1,10%	79,79	77,82	79,91	79,13
03/05/2023	402.711	-0,58%	80,71	79,94	81,59	80,01
02/05/2023	661.312	-2,33%	81,90	79,47	82,17	80,48
01/05/2023	717.673	1,97%	80,81	80,81	82,61	82,40
28/04/2023	579.322	-0,47%	81,05	80,43	81,62	80,81
27/04/2023	528.377	-0,03%	81,21	80,36	81,655	81,19
26/04/2023	662.781	-2,89%	83,15	81,17	83,15	81,21
25/04/2023	532.071	-1,69%	84,70	83,28	85,39	83,63
24/04/2023	567.803	0,50%	84,65	84,46	85,25	85,07
21/04/2023	556.149	1,98%	83,29	83,29	84,80	84,65
20/04/2023	333.985	0,07%	82,77	82,58	83,05	83,01
19/04/2023	389.988	0,30%	82,66	82,04	83,15	82,95
18/04/2023	674.043	-0,18%	83,23	82,60	83,50	82,70
17/04/2023	395.821	0,51%	82,40	82,30	83,03	82,85
14/04/2023	371.809	-0,17%	82,64	82,19	83,15	82,43
13/04/2023	575.003	0,49%	82,27	81,985	82,74	82,57
12/04/2023	787.157	-3,58%	85,65	82,03	85,65	82,17
11/04/2023	748.524	1,59%	83,91	83,91	85,75	85,22
10/04/2023	469.761	-0,99%	84,34	83,33	84,6419	83,89
06/04/2023	727.649	0,89%	84,21	83,65	84,86	84,73
05/04/2023	741.443	1,81%	82,64	82,40	84,00	83,98
04/04/2023	654.182	0,81%	82,12	81,77	82,54	82,49
03/04/2023	711.134	0,36%	81,54	81,19	82,035	81,83
31/03/2023	522.648	1,77%	80,33	80,31	81,63	81,54
30/03/2023	490.204	0,46%	80,05	80,04	80,70	80,12
29/03/2023	368.043	0,13%	79,85	79,44	80,37	79,75
28/03/2023	359.606	0,01%	79,32	78,68	80,135	79,65
27/03/2023	471.090	0,59%	80,10	79,52	80,98	79,64
24/03/2023	531.574	1,33%	78,13	78,04	79,25	79,17
23/03/2023	591.148	-0,41%	78,35	77,64	79,10	78,13
22/03/2023	466.212	-2,23%	80,21	78,40	80,55	78,45
21/03/2023	544.005	1,80%	79,32	79,08	80,50	80,24
20/03/2023	486.173	2,01%	77,43	77,42	79,00	78,82
17/03/2023	951.860	-1,13%	78,37	76,93	78,37	77,27
16/03/2023	567.589	0,85%	76,85	76,85	78,73	78,15
15/03/2023	908.194	-0,36%	76,66	76,41	78,059	77,49
14/03/2023	785.735	0,27%	78,19	77,22	79,00	77,77
13/03/2023	675.593	0,68%	76,79	76,26	77,69	77,56
10/03/2023	724.532	-0,27%	77,47	76,51	78,13	77,04
09/03/2023	580.477	-0,72%	78,07	76,91	78,30	77,25
08/03/2023	625.251	0,21%	77,45	77,31	77,99	77,81
07/03/2023	543.027	-1,16%	78,78	77,62	79,00	77,65
06/03/2023	678.716	-0,43%	78,62	78,07	79,12	78,56
03/03/2023	427.266	1,30%	78,30	77,47	78,96	78,90
02/03/2023	434.572	0,18%	77,15	76,55	78,025	77,89
01/03/2023	698.279	-0,72%	77,78	76,975	78,52	77,75
28/02/2023	892.294	-0,06%	78,22	78,09	79,47	78,31
27/02/2023	966.462	-3,04%	81,58	77,925	82,38	78,36
24/02/2023	605.175	-0,86%	80,85	80,10	81,275	80,82
23/02/2023	525.671	-0,33%	81,76	81,32	82,75	81,52
22/02/2023	549.829	-0,26%	82,25	81,561	82,66	81,79
21/02/2023	651.337	-1,37%	82,54	81,42	82,96	82,00
20/02/2023	1.210.180	0,39%	82,36	82,18	83,94	83,14
17/02/2023	1.210.180	0,39%	82,36	82,18	83,94	83,14
16/02/2023	1.957.471	-6,57%	86,26	81,68	86,90	82,82
15/02/2023	775.208	-0,38%	88,17	87,92	89,00	88,64
14/02/2023	760.032	0,18%	88,50	88,20	89,59	88,98
13/02/2023	871.854	3,18%	88,15	87,80	89,415	88,82
10/02/2023	521.961	0,37%	85,43	85,30	86,68	86,081
09/02/2023	518.093	-1,13%	86,61	85,45	87,375	85,76
08/02/2023	396.697	-0,46%	86,73	86,095	87,65	86,74
07/02/2023	643.136	1,06%	85,62	85,33	87,51	87,14
06/02/2023	618.559	-0,61%	86,86	85,82	87,67	86,23
03/02/2023	595.674	-2,61%	88,47	86,45	89,06	86,755
02/02/2023	959.877	2,32%	86,89	86,55	89,72	89,08
01/02/2023	869.231	1,06%	85,94	85,68	87,84	87,06
31/01/2023	680.055	1,01%	85,45	85,10	86,16	86,15
30/01/2023	1.043.212	-0,99%	85,93	85,17	86,349	85,29
27/01/2023	598.181	0,74%	85,19	84,59	86,51	86,14
26/01/2023	777.265	2,10%	83,99	83,85	85,83	85,51
25/01/2023	723.813	3,72%	80,16	80,10	83,78	83,75
24/01/2023	472.427	-0,65%	81,28	80,48	81,70	80,75
23/01/2023	341.803	0,52%	81,04	80,755	82,32	81,28
20/01/2023	426.802	0,80%	80,49	80,27	81,09	80,86
19/01/2023	563.768	-0,13%	79,98	78,84	80,55	80,22
18/01/2023	536.612	-0,67%	80,83	80,23	81,31	80,32
17/01/2023	716.831	0,61%	80,53	80,2302	81,04	80,86
16/01/2023	527.074	1,08%	79,34	79,09	80,48	80,37
13/01/2023	527.074	1,08%	79,34	79,09	80,48	80,37
12/01/2023	612.305	-1,38%	80,93	79,24	81,01	79,51
11/01/2023	596.908	0,81%	80,49	79,845	80,89	80,62
10/01/2023	513.641	-0,70%	80,69	79,38	80,79	79,97
09/01/2023	535.642	-1,32%	81,81	80,25	82,25	80,53
06/01/2023	464.616	1,97%	80,82	80,08	81,86	81,61
05/01/2023	884.205	-2,86%	81,98	79,47	82,315	80,03
04/01/2023	753.942	3,51%	80,02	80,02	82,77	82,39
03/01/2023	616.696	-0,34%	79,84	78,98	80,24	79,60
02/01/2023	480.289	-0,92%	80,15	79,23	80,37	79,87