Henry Schein Inc (HSIC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	480.289	-0,92%	80,15	79,23	80,37	79,87
29/12/2022	379.212	1,45%	79,63	79,63	80,8875	80,61
28/12/2022	313.968	-1,33%	80,87	79,37	80,98	79,46
27/12/2022	335.664	-0,14%	80,55	80,1625	81,24	80,53
23/12/2022	91.717	-0,35%	80,27	79,73	80,32	80,26
22/12/2022	592.026	-0,58%	80,51	79,37	80,645	80,54
21/12/2022	778.227	0,55%	80,71	80,17	81,25	81,01
20/12/2022	556.209	-0,15%	80,39	79,95	81,06	80,57
19/12/2022	681.658	0,04%	80,67	80,61	81,79	80,69
16/12/2022	1.836.026	-1,77%	81,38	79,83	81,80	80,66
15/12/2022	687.440	-1,27%	82,17	81,61	82,81	82,11
14/12/2022	789.974	-0,13%	83,02	81,33	83,87	83,17
13/12/2022	635.434	1,62%	83,74	82,55	84,35	83,28
12/12/2022	493.490	0,92%	81,01	80,39	81,97	81,95
09/12/2022	561.278	-0,15%	80,82	79,88	81,90	81,20
08/12/2022	581.085	-0,10%	81,63	80,96	82,025	81,32
07/12/2022	401.780	0,94%	80,85	80,54	81,88	81,40
06/12/2022	1.771.496	-1,02%	81,33	80,205	81,79	80,64
05/12/2022	1.917.978	-2,19%	82,31	81,375	83,04	81,47
02/12/2022	1.684.659	0,41%	82,31	81,615	83,52	83,29
01/12/2022	3.204.830	2,51%	81,59	80,79	83,0525	82,95
30/11/2022	3.751.130	0,40%	80,37	79,10	80,92	80,92
29/11/2022	1.950.738	0,40%	81,15	80,00	81,12	80,60
28/11/2022	1.400.397	-1,44%	81,15	80,08	81,50	80,27
25/11/2022	1.136.818	1,29%	80,64	80,205	81,90	81,44
24/11/2022	2.149.642	0,50%	79,93	79,81	80,855	80,40
23/11/2022	2.149.642	0,50%	79,93	79,81	80,855	80,40
22/11/2022	2.061.670	1,13%	79,52	78,83	80,26	80,00
21/11/2022	2.515.963	0,25%	78,16	78,7931	80,40	79,11
18/11/2022	3.118.352	-0,37%	78,16	78,63	80,675	78,91
17/11/2022	2.221.984	0,10%	78,16	78,03	79,365	79,20
16/11/2022	2.755.600	-0,29%	78,16	78,54	79,85	79,12
15/11/2022	2.633.253	1,90%	78,16	78,36	80,14	79,31
14/11/2022	833.507	-1,02%	78,16	77,80	79,16	77,83
11/11/2022	576.902	1,69%	77,68	77,0075	79,61	78,63
10/11/2022	834.037	3,88%	73,40	75,79	77,53	77,32
09/11/2022	741.618	0,81%	73,40	72,96	75,235	74,42
08/11/2022	472.974	-0,58%	74,07	73,17	74,935	73,82
07/11/2022	507.179	2,13%	71,25	72,64	74,615	74,24
04/11/2022	730.111	2,37%	71,25	70,735	72,76	72,73
03/11/2022	807.248	1,97%	69,17	68,035	71,69	71,05
02/11/2022	958.241	-2,87%	71,45	69,523	71,6194	69,68
01/11/2022	1.436.490	4,79%	68,59	68,51	73,52	71,74
31/10/2022	1.367.879	-2,38%	69,62	66,46	70,00	68,46
28/10/2022	936.760	0,06%	70,27	69,625	70,69	70,135
27/10/2022	1.317.354	-1,52%	70,00	69,78	71,07	70,09
26/10/2022	683.071	2,15%	70,48	70,37	72,08	71,17
25/10/2022	686.856	-0,91%	67,94	69,53	70,52	69,67
24/10/2022	718.560	0,10%	67,94	70,20	71,65	70,31
21/10/2022	597.900	3,84%	67,94	66,975	70,46	70,27
20/10/2022	296.467	0,00%	67,94	67,36	68,085	67,68
19/10/2022	461.576	-1,11%	68,37	67,47	68,595	67,68
18/10/2022	258.808	1,03%	69,08	68,11	69,62	68,40
17/10/2022	441.925	1,21%	67,00	66,90	67,96	67,70
14/10/2022	445.089	-3,33%	67,80	66,69	68,145	65,10
13/10/2022	593.390	2,43%	67,43	64,87	67,804	67,34
12/10/2022	973.997	-3,32%	67,43	65,32	67,615	65,74
11/10/2022	369.770	0,67%	67,57	66,90	68,567	68,00
10/10/2022	313.107	0,00%	67,92	67,175	68,17	67,55
07/10/2022	436.964	-3,02%	68,45	67,25	68,655	67,09
06/10/2022	327.502	-1,00%	69,59	68,90	69,96	69,21
05/10/2022	359.860	-0,33%	69,80	69,3484	70,33	69,91
04/10/2022	472.794	3,04%	68,31	68,31	70,21	70,14
03/10/2022	653.388	3,50%	66,16	65,54	68,54	68,07
30/09/2022	472.635	-1,17%	66,83	65,54	67,23	65,77
29/09/2022	450.130	-0,58%	66,68	66,02	66,845	66,545
28/09/2022	402.715	1,23%	66,52	66,035	67,275	66,93
27/09/2022	439.047	-1,14%	67,07	65,80	67,63	66,12
26/09/2022	525.030	-0,68%	67,93	66,67	67,41	66,88
23/09/2022	612.463	-0,97%	67,93	66,45	68,00	67,34
22/09/2022	588.531	-1,55%	69,07	68,00	69,07	68,00
21/09/2022	452.386	-1,57%	70,49	69,03	71,10	69,07
20/09/2022	825.617	-2,60%	71,43	69,27	71,585	70,17
19/09/2022	360.607	0,47%	71,46	71,01	72,10	72,04
16/09/2022	351.602	-0,32%	71,84	71,05	71,92	71,70
15/09/2022	341.022	-0,18%	72,16	71,62	72,59	71,93
14/09/2022	350.933	-0,73%	72,66	71,46	72,85	72,06
13/09/2022	253.640	-3,02%	73,72	72,35	73,764	72,59
12/09/2022	269.456	0,74%	71,90	74,17	75,51	74,85
09/09/2022	372.920	1,31%	71,90	73,28	74,48	74,30
08/09/2022	301.168	1,42%	71,90	71,90	73,42	73,34
07/09/2022	403.211	1,87%	70,61	70,61	72,68	72,31
06/09/2022	372.762	-0,39%	72,94	70,73	71,69	70,98
05/09/2022	348.258	-1,97%	72,94	71,07	72,8773	71,26
02/09/2022	348.258	-1,97%	72,94	71,07	72,8773	71,26
01/09/2022	502.567	-0,98%	72,70	71,73	72,775	72,69
31/08/2022	428.285	-0,01%	73,71	73,04	73,93	73,41
30/08/2022	477.423	-0,93%	74,10	73,14	74,10	73,42
29/08/2022	469.191	0,98%	73,38	72,87	74,525	74,11
26/08/2022	644.666	-2,29%	75,32	73,35	75,14	73,39
25/08/2022	404.537	1,27%	74,56	73,855	75,12	75,11
24/08/2022	339.819	-0,67%	74,56	73,64	74,56	74,15
23/08/2022	623.615	-1,54%	75,62	74,40	75,74	74,65
22/08/2022	544.793	-0,77%	75,78	75,305	75,90	75,82
19/08/2022	649.383	0,47%	75,78	75,38	76,589	76,41
18/08/2022	499.646	1,55%	75,84	75,21	76,32	76,05
17/08/2022	378.440	-2,04%	76,00	74,83	76,31	74,89
16/08/2022	417.852	-1,50%	77,59	75,99	77,74	76,44
15/08/2022	588.042	0,10%	77,24	76,43	77,62	77,60
12/08/2022	308.887	1,04%	76,78	76,70	77,65	77,52