USANA Health Sciences Inc (USNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	15.229	-0,15%	47,75	48,17	48,66	48,06
27-02-2024	22.762	-0,78%	48,76	48,20	48,57	48,13
26-02-2024	16.093	-0,53%	48,38	48,095	49,17	48,51
23-02-2024	20.754	0,79%	48,11	48,11	49,01	48,77
22-02-2024	23.304	-1,85%	49,05	48,39	49,26	48,39
21-02-2024	17.992	0,65%	49,05	48,77	49,65	49,30
20-02-2024	17.360	-0,85%	49,30	48,84	49,6863	48,98
19-02-2024	25.370	0,00%	49,30	49,19	50,48	49,40
16-02-2024	25.370	0,69%	49,30	49,19	50,48	49,40
15-02-2024	31.323	1,24%	48,73	48,71	50,07	49,67
14-02-2024	26.126	-0,02%	51,01	48,34	49,525	49,06
13-02-2024	36.335	-6,28%	51,01	48,75	51,165	49,07
12-02-2024	21.893	2,89%	51,43	51,425	52,73	52,36
09-02-2024	21.157	0,08%	50,82	50,0301	51,15	50,89
08-02-2024	30.983	2,29%	50,16	49,585	50,935	50,85
07-02-2024	41.639	4,00%	46,45	48,90	51,59	49,71
06-02-2024	67.201	2,95%	46,45	46,65	48,165	47,80
05-02-2024	28.299	-1,69%	47,08	46,47	47,355	46,43
02-02-2024	18.371	-2,48%	48,23	47,28	48,10	47,23
01-02-2024	38.539	3,44%	46,90	46,90	48,48	48,43
31-01-2024	25.971	-1,89%	48,03	46,85	48,03	46,82
30-01-2024	42.527	-0,81%	48,11	47,6434	48,1025	47,72
29-01-2024	31.788	-0,91%	48,79	48,05	48,64	48,11
26-01-2024	27.092	-0,55%	49,45	48,40	49,40	48,55
25-01-2024	22.605	2,35%	48,79	48,33	48,85	48,82
24-01-2024	19.893	-0,81%	48,37	47,64	48,18	47,70
23-01-2024	21.997	-0,62%	49,18	47,84	49,195	48,09
22-01-2024	20.693	1,94%	47,43	47,78	48,6854	48,39
19-01-2024	22.852	-0,13%	47,48	46,935	47,58	47,47
18-01-2024	28.344	-0,63%	48,31	47,525	48,06	47,53
17-01-2024	25.014	-2,15%	48,12	47,52	48,645	47,83
16-01-2024	19.692	-3,25%	50,01	48,89	49,995	48,88
15-01-2024	21.457	-0,41%	51,03	50,04	51,335	50,52
12-01-2024	21.457	-0,41%	51,03	50,04	51,335	50,52
11-01-2024	21.165	-0,63%	50,79	49,85	51,00	50,73
10-01-2024	18.418	1,09%	50,65	50,21	51,18	51,05
09-01-2024	23.849	-1,04%	50,75	50,42	51,41	50,50
08-01-2024	46.580	0,83%	50,75	50,10	51,14	51,03
05-01-2024	28.097	-1,69%	51,37	50,20	51,25	50,61
04-01-2024	19.946	-1,11%	51,94	51,41	51,95	51,48
03-01-2024	40.051	-4,39%	53,43	51,84	54,45	52,06
02-01-2024	20.744	1,63%	53,69	53,61	54,79	54,475
29-12-2023	17.629	-0,83%	53,69	53,54	54,14	53,60
28-12-2023	13.608	0,15%	54,18	53,82	54,3374	54,05
27-12-2023	49.615	1,12%	53,36	53,40	54,09	53,97
26-12-2023	15.893	0,97%	52,76	52,56	53,41	53,37
22-12-2023	21.058	0,17%	52,79	52,92	53,63	52,86
21-12-2023	33.451	1,83%	51,70	51,4025	52,955	52,77
20-12-2023	59.073	0,14%	51,70	51,40	52,7199	51,82
19-12-2023	52.219	0,54%	51,47	51,28	52,25	51,75
18-12-2023	35.415	-1,49%	51,82	51,30	52,45	51,47
15-12-2023	55.370	-2,41%	53,87	51,90	53,50	52,25
14-12-2023	73.289	3,56%	52,15	51,53	54,29	53,54
13-12-2023	48.632	3,90%	49,76	48,965	51,95	51,70
12-12-2023	26.961	0,73%	49,88	49,12	50,11	49,76
11-12-2023	25.866	-0,46%	49,88	48,82	49,59	49,40
08-12-2023	18.898	0,59%	49,32	49,08	49,715	49,63
07-12-2023	24.736	3,48%	47,60	47,675	49,42	49,34
06-12-2023	17.305	0,78%	47,77	47,14	48,2399	47,68
05-12-2023	19.733	-1,52%	47,53	47,13	47,75	47,31
04-12-2023	26.454	-0,04%	47,18	48,02	48,61	48,04
01-12-2023	23.495	1,69%	47,18	46,90	48,49	48,06
30-11-2023	25.732	1,20%	46,78	46,06	47,385	47,26
29-11-2023	25.334	0,78%	46,34	46,00	47,0275	46,70
28-11-2023	21.692	-0,45%	46,74	46,37	47,01	46,34
27-11-2023	29.680	-1,29%	46,94	46,59	47,08	46,55
24-11-2023	6.496	0,30%	47,10	47,03	47,35	47,16
23-11-2023	20.643	1,03%	47,31	46,97	47,8399	47,02
22-11-2023	20.526	1,03%	47,31	46,97	47,8399	47,02
21-11-2023	17.193	0,65%	45,81	45,98	46,8199	46,54
20-11-2023	34.761	0,33%	46,09	45,25	46,42	46,24
17-11-2023	87.782	0,63%	45,93	45,68	46,77	46,09
16-11-2023	32.028	-1,51%	45,93	45,66	46,3834	45,80
15-11-2023	34.730	-0,11%	46,01	46,464	47,435	46,50
14-11-2023	33.208	4,58%	46,01	46,01	46,9791	46,55
13-11-2023	29.110	-1,68%	45,33	44,49	45,13	44,51
10-11-2023	16.792	0,98%	44,80	44,54	45,49	45,27
09-11-2023	37.310	-1,04%	45,27	44,71	45,73	44,83
08-11-2023	24.809	-1,16%	46,07	45,00	46,10	45,30
07-11-2023	37.226	-1,29%	46,55	45,71	46,82	45,83
06-11-2023	41.813	0,19%	46,07	45,625	46,59	46,43
03-11-2023	43.680	2,86%	46,07	45,33	46,7304	46,34
02-11-2023	24.834	1,37%	44,60	44,44	45,32	45,05
01-11-2023	20.455	-2,44%	45,93	44,28	45,59	44,44
31-10-2023	29.526	-1,41%	45,93	45,12	45,91	45,55
30-10-2023	41.628	2,87%	45,63	45,75	47,085	46,20
27-10-2023	23.658	-2,36%	46,20	44,40	46,02	45,0999
26-10-2023	56.169	1,63%	45,685	44,565	47,23	46,19
25-10-2023	82.566	-18,04%	50,53	44,71	50,53	45,43
24-10-2023	40.242	1,60%	54,78	54,43	55,40	55,43
23-10-2023	50.522	-2,36%	55,84	53,95	56,02	54,56
20-10-2023	28.763	-1,53%	56,70	55,37	57,12	55,88
19-10-2023	21.372	-1,06%	57,36	56,805	57,775	56,75
18-10-2023	11.781	0,95%	56,285	56,35	57,48	57,36
17-10-2023	27.868	1,01%	55,46	56,35	57,2222	56,82
16-10-2023	23.851	2,11%	56,595	55,485	56,67	56,25
13-10-2023	20.683	-0,81%	56,595	55,09	55,74	55,09
12-10-2023	25.259	-2,51%	56,595	54,63	56,48	55,54
11-10-2023	15.842	-2,55%	58,81	56,85	58,73	56,97
10-10-2023	25.477	-0,70%	59,16	58,48	59,85	58,46