USANA Health Sciences Inc (USNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
61.344 |
-3,37%
|
14,52
|
13,9575
|
14,52
|
14,0305
|
| 22/10/2026 |
127.784 |
2,11%
|
14,47
|
14,295
|
14,79
|
14,52
|
| 21/10/2026 |
58.501 |
-3,47%
|
14,8493
|
14,10
|
14,8493
|
14,22
|
| 20/10/2026 |
69.375 |
-1,28%
|
15,63
|
14,65
|
15,63
|
14,72
|
| 19/10/2026 |
62.690 |
-4,18%
|
15,5658
|
14,84
|
15,77
|
14,89
|
| 16/10/2026 |
83.249 |
0,85%
|
15,655
|
15,1612
|
15,8462
|
15,54
|
| 15/10/2026 |
76.123 |
0,59%
|
15,27
|
15,22
|
15,99
|
15,38
|
| 14/10/2026 |
123.289 |
-1,49%
|
15,48
|
15,0854
|
15,6436
|
15,27
|
| 13/10/2026 |
116.917 |
3,41%
|
14,9388
|
14,82
|
15,645
|
15,46
|
| 12/10/2026 |
120.200 |
1,98%
|
14,5612
|
14,34
|
15,28
|
14,95
|
| 09/10/2026 |
85.070 |
0,00%
|
14,6107
|
14,28
|
15,022
|
14,66
|
| 08/10/2026 |
78.833 |
-0,07%
|
14,51
|
14,36
|
14,80
|
14,66
|
| 07/10/2026 |
55.674 |
-1,08%
|
14,56
|
14,56
|
14,9998
|
14,67
|
| 06/10/2026 |
35.526 |
0,14%
|
14,835
|
14,829
|
15,06
|
14,83
|
| 05/10/2026 |
66.574 |
0,20%
|
14,90
|
14,57
|
14,96
|
14,85
|
| 02/10/2026 |
42.271 |
3,13%
|
14,36
|
14,28
|
14,82
|
14,82
|
| 01/10/2026 |
58.725 |
-0,69%
|
14,43
|
14,22
|
14,77
|
14,37
|
| 30/09/2026 |
74.675 |
-1,57%
|
14,73
|
14,33
|
14,73
|
14,47
|
| 29/09/2026 |
40.819 |
-0,81%
|
14,90
|
14,53
|
14,93
|
14,70
|
| 28/09/2026 |
53.473 |
2,21%
|
14,47
|
14,36
|
14,99
|
14,82
|
| 25/09/2026 |
74.508 |
1,75%
|
14,28
|
14,235
|
14,61
|
14,50
|
| 24/09/2026 |
59.753 |
1,64%
|
14,31
|
14,06
|
14,47
|
14,26
|
| 23/09/2026 |
68.477 |
-5,01%
|
14,77
|
14,01
|
14,77
|
14,04
|
| 22/09/2026 |
41.634 |
2,00%
|
15,06
|
14,61
|
15,06
|
14,78
|
| 21/09/2026 |
71.311 |
2,33%
|
14,1865
|
14,06
|
14,50
|
14,49
|
| 18/09/2026 |
60.190 |
-1,74%
|
14,416
|
14,02
|
14,4823
|
14,14
|
| 17/09/2026 |
75.294 |
-2,55%
|
14,71
|
14,305
|
15,00
|
14,34
|
| 16/09/2026 |
75.218 |
-1,28%
|
15,19
|
14,65
|
15,19
|
14,71
|
| 15/09/2026 |
68.344 |
-2,42%
|
15,27
|
14,81
|
15,3666
|
14,90
|
| 14/09/2026 |
69.217 |
1,93%
|
14,93
|
14,93
|
15,615
|
15,27
|
| 11/09/2026 |
107.756 |
1,28%
|
15,008
|
14,73
|
15,18
|
15,02
|
| 10/09/2026 |
83.685 |
-1,92%
|
15,03
|
14,72
|
15,1799
|
14,83
|
| 09/09/2026 |
122.860 |
-0,53%
|
15,197
|
14,66
|
15,197
|
15,12
|
| 08/09/2026 |
126.317 |
2,01%
|
14,96
|
14,76
|
15,75
|
15,20
|
| 04/09/2026 |
132.768 |
3,40%
|
14,42
|
14,20
|
14,97
|
14,96
|
| 03/09/2026 |
93.947 |
-0,96%
|
14,56
|
14,18
|
14,98
|
14,43
|
| 02/09/2026 |
147.454 |
4,30%
|
14,15
|
14,095
|
14,73
|
14,56
|
| 01/09/2026 |
142.275 |
-1,96%
|
14,26
|
13,62
|
14,36
|
13,96
|
| 31/08/2026 |
175.404 |
1,43%
|
13,9828
|
13,4654
|
14,57
|
14,26
|
| 28/08/2026 |
66.466 |
-0,21%
|
14,0974
|
14,01
|
14,445
|
14,04
|
| 27/08/2026 |
90.157 |
3,15%
|
13,67
|
13,46
|
14,14
|
14,10
|
| 26/08/2026 |
106.009 |
-1,09%
|
13,55
|
13,48
|
13,91
|
13,67
|
| 25/08/2026 |
81.260 |
1,47%
|
13,5827
|
13,3437
|
13,895
|
13,78
|
| 24/08/2026 |
101.298 |
0,00%
|
13,79
|
13,45
|
14,04
|
13,58
|
| 21/08/2026 |
71.366 |
2,65%
|
13,16
|
13,1101
|
13,55
|
13,55
|
| 20/08/2026 |
105.332 |
-0,68%
|
13,29
|
12,925
|
13,34
|
13,18
|
| 19/08/2026 |
134.105 |
0,19%
|
13,2847
|
13,20
|
13,78
|
13,25
|
| 18/08/2026 |
140.652 |
2,72%
|
13,0997
|
12,93
|
13,33
|
13,21
|
| 17/08/2026 |
126.185 |
-3,82%
|
13,75
|
12,58
|
13,75
|
12,89
|
| 14/08/2026 |
107.272 |
-1,91%
|
13,69
|
13,31
|
13,945
|
13,37
|
| 13/08/2026 |
122.617 |
0,67%
|
13,73
|
13,5368
|
14,06
|
13,63
|
| 12/08/2026 |
148.391 |
-1,60%
|
13,80
|
13,52
|
14,1884
|
13,54
|
| 11/08/2026 |
166.180 |
-4,18%
|
14,46
|
13,74
|
14,4805
|
13,76
|
| 10/08/2026 |
128.415 |
-7,87%
|
15,5021
|
14,205
|
15,5021
|
14,34
|
| 07/08/2026 |
140.024 |
3,69%
|
14,91
|
14,80
|
15,50
|
15,50
|
| 06/08/2026 |
230.751 |
-1,67%
|
14,9901
|
14,355
|
15,49
|
14,89
|
| 05/08/2026 |
303.383 |
-34,15%
|
18,09
|
14,475
|
18,37
|
14,99
|
| 04/08/2026 |
38.869 |
0,18%
|
23,0647
|
22,36
|
23,2795
|
22,78
|
| 03/08/2026 |
49.375 |
3,30%
|
22,01
|
22,01
|
23,08
|
22,84
|
| 31/07/2026 |
23.361 |
-0,27%
|
22,07
|
21,84
|
22,19
|
22,11
|
| 30/07/2026 |
40.901 |
-2,51%
|
22,844
|
21,80
|
22,85
|
22,17
|
| 29/07/2026 |
33.901 |
-2,58%
|
23,5295
|
22,02
|
23,5295
|
22,67
|
| 28/07/2026 |
49.790 |
3,72%
|
22,60
|
22,39
|
23,605
|
23,24
|
| 27/07/2026 |
49.237 |
4,67%
|
21,35
|
21,31
|
22,5058
|
22,34
|
| 24/07/2026 |
27.304 |
1,82%
|
21,015
|
20,63
|
21,63
|
21,32
|
| 23/07/2026 |
49.881 |
-5,48%
|
22,03
|
20,50
|
22,03
|
20,92
|
| 22/07/2026 |
39.506 |
0,18%
|
21,73
|
21,73
|
22,61
|
22,16
|
| 21/07/2026 |
42.702 |
-0,85%
|
22,26
|
21,84
|
22,5499
|
22,12
|
| 20/07/2026 |
40.511 |
3,07%
|
22,04
|
21,82
|
22,8415
|
22,40
|
| 17/07/2026 |
50.888 |
-3,53%
|
22,50
|
21,46
|
23,00
|
21,82
|
| 16/07/2026 |
35.285 |
1,70%
|
22,60
|
22,28
|
23,11
|
22,65
|
| 15/07/2026 |
51.713 |
4,21%
|
21,37
|
21,37
|
22,89
|
22,30
|
| 14/07/2026 |
18.929 |
-2,95%
|
21,83
|
21,3158
|
22,19
|
21,40
|
| 13/07/2026 |
26.300 |
0,41%
|
21,91
|
21,84
|
22,455
|
22,03
|
| 10/07/2026 |
25.554 |
-0,23%
|
22,00
|
21,405
|
22,31
|
21,98
|
| 09/07/2026 |
57.664 |
4,11%
|
21,16
|
20,77
|
22,10
|
22,03
|
| 08/07/2026 |
33.363 |
-5,18%
|
22,30
|
21,125
|
22,30
|
21,17
|
| 07/07/2026 |
43.269 |
2,57%
|
22,00
|
21,65
|
22,47
|
22,38
|
| 06/07/2026 |
33.264 |
1,86%
|
21,62
|
20,875
|
21,91
|
21,78
|
| 02/07/2026 |
42.305 |
-1,08%
|
21,80
|
21,09
|
21,91
|
21,51
|
| 01/07/2026 |
46.506 |
2,06%
|
21,44
|
21,225
|
21,94
|
21,72
|
| 30/06/2026 |
33.783 |
1,62%
|
20,85
|
20,322
|
21,42
|
21,35
|
| 29/06/2026 |
42.998 |
1,91%
|
20,70
|
20,26
|
21,41
|
21,01
|
| 26/06/2026 |
45.646 |
5,46%
|
19,75
|
19,59
|
20,84
|
20,70
|
| 25/06/2026 |
46.129 |
-1,05%
|
19,72
|
19,515
|
19,9786
|
19,68
|
| 24/06/2026 |
26.941 |
4,06%
|
19,20
|
19,20
|
20,1817
|
19,94
|
| 23/06/2026 |
27.528 |
2,17%
|
18,90
|
18,90
|
19,405
|
19,20
|
| 18/06/2026 |
51.257 |
2,94%
|
18,63
|
18,52
|
19,3445
|
18,90
|
| 17/06/2026 |
82.708 |
-3,21%
|
19,01
|
18,27
|
19,4714
|
18,40
|
| 16/06/2026 |
34.913 |
-1,69%
|
19,71
|
19,01
|
19,82
|
19,01
|
| 15/06/2026 |
77.005 |
-2,31%
|
20,43
|
19,28
|
20,43
|
19,41
|
| 12/06/2026 |
38.981 |
0,20%
|
19,88
|
19,8386
|
20,2399
|
19,91
|
| 11/06/2026 |
58.125 |
3,78%
|
19,19
|
19,01
|
20,0148
|
19,87
|
| 10/06/2026 |
43.650 |
1,05%
|
18,83
|
18,3001
|
19,38
|
19,17
|
| 09/06/2026 |
59.098 |
2,14%
|
18,70
|
17,86
|
19,29
|
19,01
|
| 08/06/2026 |
45.609 |
3,94%
|
19,0905
|
17,78
|
19,0905
|
18,70
|
| 05/06/2026 |
42.202 |
-0,50%
|
18,18
|
17,82
|
18,49
|
18,03
|
| 04/06/2026 |
56.108 |
4,07%
|
17,85
|
17,4352
|
18,33
|
18,13
|
| 03/06/2026 |
55.267 |
-3,13%
|
17,985
|
17,3576
|
17,985
|
17,46
|
| 02/06/2026 |
51.018 |
-1,31%
|
18,34
|
17,855
|
18,88
|
18,05
|
