USANA Health Sciences Inc (USNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	45,85	47,0025	48,84	47,20
17/07/2024	25.278	0,00%	45,85	47,0025	48,84	47,20
16/07/2024	30.779	4,36%	45,79	45,28	47,26	47,20
15/07/2024	23.894	-0,18%	45,78	45,17	46,47	45,23
12/07/2024	26.487	1,18%	45,32	45,06	45,76	45,31
11/07/2024	25.541	3,37%	44,26	43,99	45,14	44,78
10/07/2024	19.472	1,86%	42,89	42,89	43,36	43,32
09/07/2024	21.202	-4,32%	44,45	42,53	44,45	42,53
08/07/2024	22.103	1,07%	44,10	44,10	45,025	44,45
05/07/2024	27.826	-2,20%	44,56	43,56	44,66	43,98
04/07/2024	10.461	0,00%	44,94	44,82	45,27	44,97
03/07/2024	10.461	0,07%	44,94	44,82	45,27	44,97
02/07/2024	15.681	0,22%	44,86	44,86	45,23	44,94
01/07/2024	20.026	-0,88%	45,44	44,71	45,90	44,84
28/06/2024	165.338	-0,64%	45,71	44,77	45,71	45,24
27/06/2024	17.260	1,20%	45,17	44,81	45,62	45,53
26/06/2024	19.394	0,94%	44,45	44,45	45,17	44,99
25/06/2024	16.455	-2,28%	45,41	44,36	45,41	44,57
24/06/2024	21.232	0,09%	45,83	45,59	46,01	45,61
21/06/2024	138.956	0,13%	45,59	45,47	46,27	45,57
20/06/2024	22.257	0,15%	45,14	45,14	46,27	45,51
19/06/2024	21.590	0,00%	45,48	45,42	45,80	45,44
18/06/2024	21.590	1,07%	45,48	45,42	45,80	45,44
17/06/2024	18.318	1,67%	44,74	44,54	45,73	45,71
14/06/2024	45.531	-0,95%	45,04	44,30	45,42	44,96
13/06/2024	16.682	-1,67%	46,30	44,86	45,83	45,39
12/06/2024	20.017	-2,12%	47,86	45,85	48,03	46,16
11/06/2024	13.570	0,64%	46,37	46,15	47,11	47,16
10/06/2024	19.308	-1,31%	46,94	46,3904	47,175	46,86
07/06/2024	18.538	-2,86%	48,16	47,19	48,70	47,48
06/06/2024	22.040	0,04%	48,95	48,32	48,89	48,88
05/06/2024	42.445	-0,02%	48,91	47,985	48,9799	48,86
04/06/2024	25.638	0,19%	48,64	48,50	49,1558	48,87
03/06/2024	29.193	2,48%	48,08	48,28	49,02	48,78
31/05/2024	43.474	1,86%	46,96	46,105	47,819	47,60
30/05/2024	33.737	0,28%	46,13	46,105	47,285	46,73
29/05/2024	27.903	-0,68%	46,13	46,28	46,77	46,60
28/05/2024	22.822	0,34%	46,50	46,48	47,13	46,87
27/05/2024	19.457	0,00%	47,95	46,60	47,95	46,71
24/05/2024	19.457	-3,81%	47,95	46,60	47,95	46,71
23/05/2024	22.507	-1,52%	48,18	47,43	48,69	47,82
22/05/2024	29.075	-2,43%	49,59	48,555	49,72	48,56
21/05/2024	23.978	2,32%	48,62	48,425	49,75	49,77
20/05/2024	39.996	-0,71%	48,57	48,635	49,12	48,64
17/05/2024	27.942	0,97%	48,60	48,46	49,015	48,99
16/05/2024	23.194	1,23%	47,75	48,06	48,71	48,52
15/05/2024	17.840	0,80%	47,75	47,22	48,04	47,9599
14/05/2024	20.948	0,66%	47,99	47,04	47,97	47,58
13/05/2024	27.560	1,20%	47,09	47,1195	47,69	47,27
10/05/2024	28.763	0,84%	46,29	46,01	46,74	46,71
09/05/2024	28.588	2,89%	45,31	45,48	46,35	46,32
08/05/2024	32.703	0,63%	44,725	44,11	45,385	45,02
07/05/2024	22.730	0,29%	44,725	44,49	45,06	44,74
06/05/2024	33.609	-2,06%	45,51	44,335	45,28	44,61
03/05/2024	46.772	-3,29%	47,055	45,305	47,16	45,55
02/05/2024	42.300	3,40%	46,17	45,735	47,40	47,10
01/05/2024	55.385	9,71%	44,04	44,355	47,00	45,55
30/04/2024	35.627	-3,40%	42,695	41,51	42,76	41,52
29/04/2024	30.720	-1,13%	43,93	42,86	43,92	42,98
26/04/2024	19.356	0,77%	43,30	43,39	43,755	43,47
25/04/2024	43.912	-1,28%	43,86	42,71	43,70	43,14
24/04/2024	25.736	-2,35%	44,59	43,37	44,67	43,70
23/04/2024	24.148	1,18%	44,53	44,485	44,985	44,75
22/04/2024	23.998	0,23%	43,56	44,035	44,62	44,23
19/04/2024	29.055	1,52%	43,56	43,34	44,31	44,13
18/04/2024	31.778	1,07%	43,29	43,125	43,73	43,47
17/04/2024	23.652	-0,42%	43,81	43,01	44,20	43,01
16/04/2024	32.358	-0,62%	43,81	42,92	43,69	43,19
15/04/2024	39.703	-1,16%	43,92	43,1683	44,17	43,46
12/04/2024	22.405	-2,94%	45,53	43,85	45,52	43,97
11/04/2024	21.858	-0,40%	45,66	45,12	45,92	45,30
10/04/2024	37.804	-3,71%	46,41	45,50	46,03	45,48
09/04/2024	21.619	1,09%	47,02	46,715	47,46	47,23
08/04/2024	37.357	1,63%	46,39	46,52	47,084	46,72
05/04/2024	37.054	0,33%	45,95	45,27	46,0892	45,97
04/04/2024	46.311	0,84%	45,68	45,51	46,285	45,82
03/04/2024	67.398	-2,57%	47,36	45,01	46,335	45,44
02/04/2024	45.857	-2,75%	47,36	46,44	47,38	46,64
01/04/2024	29.245	-1,11%	48,50	48,03	48,72	47,96
28/03/2024	25.039	0,48%	48,07	48,40	48,90	48,50
27/03/2024	25.779	1,56%	48,07	47,78	48,54	48,27
26/03/2024	20.751	-0,98%	48,23	47,55	48,085	47,53
25/03/2024	25.106	0,36%	47,95	47,755	48,37	48,00
22/03/2024	25.347	-1,56%	48,77	47,91	48,66	47,83
21/03/2024	27.098	0,00%	48,63	48,31	49,09	48,59
20/03/2024	28.860	0,94%	49,12	47,73	49,17	48,59
19/03/2024	26.396	-1,55%	49,12	48,14	49,205	48,14
18/03/2024	14.032	-2,42%	49,97	48,92	50,08	48,90
15/03/2024	58.055	2,27%	49,05	49,24	50,23	50,11
14/03/2024	36.294	-2,16%	49,41	48,62	49,58	49,00
13/03/2024	32.418	2,79%	48,89	48,87	50,25	50,08
12/03/2024	38.642	-0,57%	48,89	48,60	49,30	48,72
11/03/2024	46.191	0,87%	48,89	48,925	49,655	49,00
08/03/2024	36.504	0,04%	48,17	48,43	49,52	48,58
07/03/2024	33.874	2,06%	48,17	47,98	48,8731	48,56
06/03/2024	63.622	1,75%	47,105	46,575	47,70	47,58
05/03/2024	47.722	-3,59%	48,08	46,4801	48,30	46,76
04/03/2024	36.175	0,37%	48,55	48,22	49,125	48,50
01/03/2024	36.917	0,12%	48,26	47,75	48,3799	48,32
29/02/2024	51.100	0,42%	48,46	47,51	48,93	48,26