USANA Health Sciences Inc (USNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	12.212	0,43%	58,67	57,55	59,19	58,87
06-10-2023	18.099	1,44%	57,38	57,55	58,95	58,62
05-10-2023	12.273	-0,89%	58,59	57,2777	58,29	57,79
04-10-2023	14.291	-0,09%	58,255	57,78	58,52	58,31
03-10-2023	14.096	0,52%	58,24	57,62	58,57	58,36
02-10-2023	17.053	-0,94%	58,205	57,58	58,23	58,06
29-09-2023	19.995	-0,24%	58,495	58,19	58,83	58,61
28-09-2023	23.821	0,91%	58,495	58,355	59,245	58,75
27-09-2023	19.357	-0,39%	59,01	58,065	59,35	58,22
26-09-2023	20.959	-2,19%	59,43	58,275	59,275	58,45
25-09-2023	11.795	-0,07%	59,75	59,46	60,9021	59,76
22-09-2023	13.171	-0,96%	60,91	59,86	60,9021	59,80
21-09-2023	20.895	1,56%	59,84	59,10	60,67	60,38
20-09-2023	9.690	-0,32%	59,84	59,30	60,04	59,45
19-09-2023	19.029	0,46%	59,82	59,14	59,92	59,64
18-09-2023	11.255	-0,17%	59,47	59,235	60,15	59,37
15-09-2023	36.638	-2,06%	60,66	59,07	60,99	59,47
14-09-2023	20.325	2,79%	59,50	59,46	60,76	60,72
13-09-2023	23.030	1,95%	58,51	57,86	59,25	59,07
12-09-2023	27.653	-1,06%	58,51	57,08	58,45	57,94
11-09-2023	23.136	0,24%	58,67	58,40	58,91	58,56
08-09-2023	16.958	-2,57%	59,91	58,275	60,91	58,42
07-09-2023	33.647	-0,96%	60,72	59,68	60,91	59,96
06-09-2023	34.166	-2,70%	62,53	59,90	61,98	60,54
05-09-2023	29.588	-3,86%	64,26	62,161	64,26	62,22
04-09-2023	15.122	0,67%	64,75	64,67	65,18	64,72
01-09-2023	15.122	0,67%	64,75	64,67	65,18	64,72
31-08-2023	24.515	-0,50%	64,15	64,25	64,9072	64,29
30-08-2023	16.649	0,72%	64,15	64,265	64,90	64,61
29-08-2023	24.346	0,27%	64,31	63,69	64,41	64,15
28-08-2023	16.899	0,19%	64,06	63,78	64,43	63,98
25-08-2023	13.400	0,44%	63,88	63,61	64,07	63,86
24-08-2023	26.900	0,21%	63,35	63,33	64,25	63,58
23-08-2023	22.484	1,70%	62,52	62,29	63,5025	63,45
22-08-2023	29.181	-0,35%	62,595	61,98	62,79	62,39
21-08-2023	21.040	-1,17%	63,04	62,62	63,18	62,61
18-08-2023	22.365	-0,71%	63,15	63,01	63,62	63,35
17-08-2023	16.525	-0,09%	63,85	63,71	64,3473	63,80
16-08-2023	19.378	-2,40%	65,305	63,88	65,39	63,86
15-08-2023	22.653	0,21%	65,39	64,93	65,84	65,43
14-08-2023	28.814	-1,32%	66,21	65,00	65,83	65,29
11-08-2023	26.851	-0,11%	66,21	65,88	66,38	66,16
10-08-2023	17.875	0,20%	66,56	65,79	66,695	66,23
09-08-2023	18.155	-0,53%	65,77	65,73	66,61	66,10
08-08-2023	29.654	0,96%	65,54	65,061	66,42	66,45
07-08-2023	21.624	-0,71%	66,87	64,02	66,16	65,82
04-08-2023	29.860	-0,48%	66,87	66,02	67,32	66,29
03-08-2023	22.084	2,94%	64,78	65,06	66,69	66,61
02-08-2023	48.876	1,25%	63,76	63,63	65,905	64,71
01-08-2023	20.318	-1,54%	64,89	63,85	64,99	63,91
31-07-2023	36.149	-0,34%	64,79	64,14	65,70	64,91
28-07-2023	39.601	-1,20%	65,97	63,65	66,395	65,13
27-07-2023	35.332	-2,95%	67,93	65,06	67,935	65,92
26-07-2023	36.428	7,15%	65,01	65,01	69,38	67,92
25-07-2023	21.461	-0,63%	63,70	63,1787	63,905	63,39
24-07-2023	17.519	1,14%	63,23	62,83	64,35	63,79
21-07-2023	26.650	0,22%	62,68	62,29	63,29	63,07
20-07-2023	31.129	1,30%	61,48	61,475	63,04	62,93
19-07-2023	18.099	1,35%	61,48	61,23	62,565	62,12
18-07-2023	22.983	-0,07%	61,30	61,19	61,79	61,29
17-07-2023	21.270	0,64%	61,27	60,85	61,69	61,33
14-07-2023	11.342	-0,72%	61,25	60,595	61,22	60,94
13-07-2023	12.190	0,15%	61,29	61,02	61,75	61,38
12-07-2023	21.025	0,86%	61,12	61,105	61,975	61,29
11-07-2023	20.635	-0,34%	61,19	60,21	61,335	60,77
10-07-2023	18.658	-1,61%	62,05	60,78	62,575	60,98
07-07-2023	17.526	-1,16%	62,66	61,965	62,97	61,98
06-07-2023	25.684	-0,13%	62,66	61,21	63,01	62,71
05-07-2023	34.682	-1,20%	63,385	62,55	63,96	62,79
04-07-2023	10.889	0,81%	63,385	62,99	63,745	63,55
03-07-2023	10.889	0,81%	63,385	62,99	63,745	63,55
30-06-2023	16.764	0,72%	62,87	62,74	63,63	63,04
29-06-2023	22.122	0,97%	62,00	62,45	63,665	62,59
28-06-2023	25.122	0,41%	61,05	60,535	62,10	61,99
27-06-2023	26.884	0,93%	60,95	61,14	62,29	61,74
26-06-2023	20.966	0,23%	61,16	61,10	61,79	61,17
23-06-2023	30.636	0,78%	60,00	60,435	62,115	61,03
22-06-2023	31.257	0,25%	60,00	59,79	61,36	60,56
21-06-2023	29.722	-1,02%	61,45	60,45	61,16	60,41
20-06-2023	33.623	-0,20%	61,09	60,815	62,24	61,03
19-06-2023	37.828	0,13%	60,69	60,53	61,97	61,15
16-06-2023	37.828	0,13%	60,69	60,53	61,97	61,15
15-06-2023	38.173	-0,15%	62,07	60,31	61,36	61,07
14-06-2023	41.149	-1,47%	62,07	60,655	62,98	61,16
13-06-2023	17.397	-0,66%	62,98	61,93	63,00	62,07
12-06-2023	17.417	-0,76%	62,95	62,47	63,20	62,48
09-06-2023	24.848	-1,13%	63,80	62,60	63,86	62,96
08-06-2023	23.956	-0,56%	63,53	63,26	64,01	63,68
07-06-2023	24.818	1,93%	63,43	63,35	64,40	64,04
06-06-2023	17.159	1,42%	61,25	62,1271	63,40	62,83
05-06-2023	18.787	-2,50%	62,52	61,71	62,695	61,95
02-06-2023	19.104	3,72%	61,91	61,65	63,56	63,54
01-06-2023	13.986	0,97%	60,725	60,76	61,54	61,26
31-05-2023	18.958	-0,65%	62,26	61,53	62,8688	60,67
30-05-2023	18.958	-0,65%	62,26	61,53	62,8688	62,36
29-05-2023	15.159	1,41%	62,28	61,935	63,125	62,77
26-05-2023	15.159	1,41%	62,28	61,935	63,125	62,77
25-05-2023	16.343	-0,27%	61,755	61,54	62,40	61,90
24-05-2023	13.420	-0,99%	62,77	61,77	62,21	62,07
23-05-2023	20.150	-0,81%	62,65	62,73	63,43	62,69