Henry Schein Inc (HSIC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
525.841 |
1,21%
|
77,66
|
74,81
|
78,75
|
77,05
|
| 28/11/2024 |
664.340 |
0,49%
|
77,64
|
76,86
|
78,845
|
77,66
|
| 27/11/2024 |
657.889 |
0,49%
|
76,01
|
75,26
|
78,845
|
77,66
|
| 26/11/2024 |
1.950.777 |
0,57%
|
75,99
|
75,26
|
77,60
|
77,28
|
| 25/11/2024 |
1.981.224 |
2,34%
|
76,00
|
75,76
|
77,60
|
76,84
|
| 22/11/2024 |
3.106.031 |
1,78%
|
73,60
|
71,98
|
75,18
|
75,08
|
| 21/11/2024 |
1.173.121 |
0,05%
|
74,93
|
71,98
|
75,49
|
73,77
|
| 20/11/2024 |
2.457.741 |
-1,48%
|
74,84
|
72,785
|
76,84
|
73,73
|
| 19/11/2024 |
2.593.058 |
1,29%
|
68,88
|
68,715
|
76,84
|
74,84
|
| 18/11/2024 |
2.828.418 |
7,46%
|
68,35
|
68,35
|
75,80
|
73,89
|
| 15/11/2024 |
1.446.715 |
3,34%
|
67,69
|
66,14
|
68,80
|
68,76
|
| 14/11/2024 |
1.161.177 |
-1,77%
|
67,11
|
66,50
|
67,865
|
66,54
|
| 13/11/2024 |
726.645 |
0,42%
|
67,84
|
66,76
|
68,53
|
67,74
|
| 12/11/2024 |
740.740 |
-1,22%
|
68,31
|
67,31
|
69,045
|
67,46
|
| 11/11/2024 |
582.146 |
0,43%
|
68,11
|
67,99
|
69,045
|
68,29
|
| 08/11/2024 |
671.009 |
-2,06%
|
69,82
|
67,9055
|
70,705
|
68,00
|
| 07/11/2024 |
1.216.470 |
-0,83%
|
70,75
|
67,99
|
71,28
|
69,43
|
| 06/11/2024 |
2.458.941 |
1,48%
|
71,00
|
67,46
|
71,99
|
70,01
|
| 05/11/2024 |
2.715.234 |
%
|
71,00
|
67,46
|
71,00
|
68,99
|
| 04/11/2024 |
1.373.143 |
%
|
71,00
|
70,45
|
72,48
|
72,33
|
| 01/11/2024 |
1.285.175 |
%
|
70,74
|
70,105
|
71,42
|
70,37
|
| 31/10/2024 |
1.619.093 |
%
|
70,74
|
70,135
|
71,08
|
71,25
|
| 30/10/2024 |
1.607.630 |
%
|
70,30
|
70,135
|
71,08
|
70,64
|
| 29/10/2024 |
652.569 |
%
|
70,30
|
70,50
|
71,275
|
71,11
|
| 28/10/2024 |
643.381 |
%
|
70,91
|
70,50
|
71,275
|
71,11
|
| 25/10/2024 |
1.440.807 |
%
|
70,91
|
70,31
|
71,445
|
70,88
|
| 24/10/2024 |
1.595.382 |
%
|
70,91
|
69,63
|
71,23
|
70,22
|
| 23/10/2024 |
1.592.750 |
%
|
70,98
|
69,63
|
71,23
|
70,22
|
| 22/10/2024 |
442.996 |
%
|
71,40
|
71,38
|
72,53
|
71,59
|
| 21/10/2024 |
352.971 |
%
|
71,56
|
71,38
|
72,53
|
71,59
|
| 18/10/2024 |
546.730 |
%
|
71,56
|
71,105
|
72,21
|
72,12
|
| 17/10/2024 |
541.059 |
%
|
71,25
|
71,105
|
72,21
|
71,67
|
| 16/10/2024 |
639.262 |
%
|
71,25
|
70,73
|
72,45
|
71,75
|
| 15/10/2024 |
1.344.325 |
%
|
70,79
|
70,16
|
72,13
|
71,10
|
| 14/10/2024 |
718.108 |
%
|
70,79
|
70,005
|
71,09
|
71,01
|
| 11/10/2024 |
534.812 |
%
|
70,23
|
69,77
|
70,51
|
69,64
|
| 10/10/2024 |
465.735 |
%
|
70,23
|
69,77
|
70,51
|
70,04
|
| 09/10/2024 |
439.105 |
%
|
70,23
|
68,86
|
70,25
|
69,99
|
| 08/10/2024 |
718.256 |
%
|
69,34
|
69,20
|
70,69
|
69,30
|
| 07/10/2024 |
705.387 |
%
|
70,19
|
69,20
|
70,69
|
69,30
|
| 04/10/2024 |
702.745 |
%
|
70,88
|
69,72
|
71,44
|
70,54
|
| 03/10/2024 |
696.984 |
%
|
70,88
|
69,72
|
71,44
|
70,54
|
| 02/10/2024 |
812.298 |
%
|
72,39
|
70,98
|
72,82
|
71,40
|
| 01/10/2024 |
774.034 |
%
|
72,39
|
70,98
|
72,46
|
71,94
|
| 30/09/2024 |
849.105 |
%
|
73,34
|
72,45
|
73,58
|
72,90
|
