BiG | O banco que entende os seus valores.

USANA Health Sciences Inc (USNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	44.480	-0,66%	20,91	20,62	21,55	21,20
06/02/2026	24.917	2,55%	20,81	20,40	21,40	21,34
05/02/2026	42.866	-0,43%	20,92	20,32	21,06	20,81
04/02/2026	35.389	2,25%	20,54	20,47	21,035	20,90
03/02/2026	39.987	-5,63%	21,59	20,24	22,04	20,44
02/02/2026	26.755	-0,18%	21,69	21,202	21,99	21,66
30/01/2026	45.254	0,09%	21,57	21,2967	21,93	21,70
29/01/2026	40.123	1,45%	22,12	21,03	22,12	21,68
28/01/2026	83.576	-3,48%	22,14	21,335	22,175	21,37
27/01/2026	54.627	-0,36%	22,13	21,82	22,26	22,14
26/01/2026	36.941	-1,47%	22,53	21,81	22,82	22,22
23/01/2026	45.915	0,09%	22,42	21,98	22,64	22,53
22/01/2026	44.368	1,21%	22,25	22,0918	22,90	22,51
21/01/2026	46.742	1,23%	22,09	21,92	22,67	22,24
20/01/2026	52.119	0,18%	21,00	21,00	22,19	21,97
16/01/2026	59.225	1,53%	21,59	21,44	22,17	21,93
15/01/2026	81.256	5,47%	20,54	20,0349	21,99	21,60
14/01/2026	56.334	0,84%	20,26	20,19	20,77	20,48
13/01/2026	45.714	-1,41%	20,56	20,20	20,96	20,31
12/01/2026	72.721	3,78%	20,7222	19,81	21,39	20,60
09/01/2026	42.890	-0,80%	20,17	19,65	20,40	19,85
08/01/2026	49.964	2,25%	19,44	19,21	20,24	20,01
07/01/2026	45.991	0,41%	19,60	19,17	19,69	19,57
06/01/2026	55.082	2,53%	19,01	18,89	19,58	19,49
05/01/2026	58.020	-2,21%	19,26	18,9353	19,67	19,01
02/01/2026	46.869	-0,97%	19,68	19,38	19,90	19,44
31/12/2025	33.355	-1,31%	19,88	19,37	19,88	19,63
30/12/2025	38.724	0,81%	19,66	19,59	19,98	19,62
29/12/2025	39.801	-0,55%	19,80	19,44	19,84	19,73
26/12/2025	37.706	-0,80%	20,50	19,60	20,50	19,84
24/12/2025	46.702	2,04%	19,52	19,52	20,025	20,00
23/12/2025	78.626	-0,46%	19,50	19,3401	19,76	19,60
22/12/2025	47.945	-1,16%	20,01	19,575	20,2964	19,69
19/12/2025	75.961	-2,11%	20,35	19,53	20,51	19,92
18/12/2025	56.530	-0,64%	20,48	20,223	20,8799	20,35
17/12/2025	72.349	0,74%	20,33	20,14	20,6599	20,48
16/12/2025	42.472	0,05%	20,28	20,1215	20,64	20,33
15/12/2025	63.722	-0,54%	20,59	20,265	20,79	20,32
12/12/2025	40.133	-0,29%	20,635	20,38	20,95	20,43
11/12/2025	36.103	-1,87%	20,73	19,80	21,10	20,49
10/12/2025	51.557	4,04%	20,14	19,91	21,07	20,87
09/12/2025	50.292	3,35%	19,41	19,39	20,1299	20,06
08/12/2025	54.457	-2,32%	20,07	19,325	20,07	19,41
05/12/2025	42.938	1,33%	19,52	19,4701	20,18	19,87
04/12/2025	52.293	-2,97%	20,15	19,51	20,449	19,61
03/12/2025	48.210	1,97%	19,925	19,61	20,43	20,21
02/12/2025	71.475	1,12%	20,30	19,49	20,30	19,82
01/12/2025	76.195	-1,26%	19,76	19,554	19,9988	19,60
28/11/2025	37.041	-0,90%	19,995	19,7307	19,995	19,85
26/11/2025	61.853	1,16%	19,80	19,59	20,30	20,03
25/11/2025	83.249	1,23%	20,00	19,50	20,25	19,80
24/11/2025	93.220	-0,46%	19,66	19,23	19,72	19,56
21/11/2025	92.072	5,25%	18,70	18,70	19,80	19,65
20/11/2025	81.862	-0,21%	18,83	18,4998	18,88	18,67
19/11/2025	96.390	-0,27%	18,6997	18,49	18,95	18,71
18/11/2025	73.250	-0,79%	18,92	18,50	18,94	18,76
17/11/2025	66.476	-1,36%	19,06	18,74	19,36	18,92
14/11/2025	61.461	-0,93%	19,08	18,745	19,405	19,19
13/11/2025	75.229	0,05%	19,38	19,15	19,67	19,37
12/11/2025	86.090	1,95%	19,21	18,89	19,43	19,38
11/11/2025	84.891	-0,89%	19,18	18,685	19,38	19,01
10/11/2025	86.569	0,26%	19,34	19,095	19,485	19,18
07/11/2025	126.371	-0,21%	19,18	18,83	19,38	19,13
06/11/2025	120.761	-6,15%	20,33	19,155	20,436	19,16
05/11/2025	69.859	-0,78%	20,402	20,10	20,74	20,41
04/11/2025	115.435	-3,25%	20,98	20,40	21,25	20,55
03/11/2025	105.577	0,47%	21,00	20,83	21,595	21,25
31/10/2025	183.745	7,52%	19,75	19,60	21,30	21,15
30/10/2025	279.710	0,69%	19,66	19,45	20,06	19,74
29/10/2025	171.899	-3,54%	20,29	19,54	20,29	19,61
28/10/2025	222.520	1,14%	19,79	19,68	20,335	20,33
27/10/2025	143.883	-3,37%	20,80	19,94	20,84	20,10
24/10/2025	117.649	0,82%	20,8147	20,52	21,125	20,80
23/10/2025	154.921	-1,34%	18,94	18,695	20,78	20,63
22/10/2025	139.997	-0,57%	21,03	20,56	21,20	20,91
21/10/2025	88.203	1,69%	20,64	20,54	21,3839	21,03
20/10/2025	125.086	-1,01%	19,90	19,90	21,42	20,68
17/10/2025	96.217	-0,85%	20,80	20,7582	21,275	20,89
16/10/2025	155.142	2,73%	21,13	20,56	21,38	21,07
15/10/2025	94.925	-3,25%	21,22	20,325	21,40	20,51
14/10/2025	132.177	3,29%	20,56	20,10	21,23	21,21
13/10/2025	192.484	1,33%	19,88	19,875	20,63	20,53
10/10/2025	351.524	-22,94%	22,75	20,10	24,3304	20,26
09/10/2025	42.663	-1,02%	26,555	25,90	26,76	26,24
08/10/2025	57.404	0,68%	26,54	26,25	26,76	26,51
07/10/2025	60.501	-0,94%	26,95	26,19	26,95	26,33
06/10/2025	49.299	-2,14%	27,25	26,57	27,25	26,58
03/10/2025	37.393	-1,02%	27,44	27,04	27,9521	27,16
02/10/2025	41.297	0,62%	27,48	26,8758	27,48	27,44
01/10/2025	48.431	-1,02%	27,55	27,05	27,82	27,27
30/09/2025	32.955	-0,38%	27,66	27,24	27,91	27,55
29/09/2025	40.826	-3,07%	28,52	27,63	28,7049	27,66
26/09/2025	56.065	0,74%	28,29	28,15	28,55	28,53
25/09/2025	39.441	-1,98%	28,77	28,18	28,97	28,29
24/09/2025	41.932	-0,31%	29,13	28,77	29,31	28,91
23/09/2025	49.278	-2,22%	31,78	28,8412	31,78	29,03
22/09/2025	60.885	-0,03%	29,74	29,275	30,09	29,69
19/09/2025	44.223	-4,10%	30,79	29,53	30,94	29,74
18/09/2025	45.693	2,15%	30,23	29,81	30,925	30,84
17/09/2025	48.517	-1,47%	30,47	30,01	31,21	30,18