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 > >>
16/09/2025	39.683	2,17%	29,91	29,78	30,62	30,57
15/09/2025	60.802	-1,92%	30,47	29,86	30,60	29,91
12/09/2025	57.275	-0,91%	30,86	30,2655	30,86	30,51
11/09/2025	61.741	2,29%	30,16	30,11	30,915	30,86
10/09/2025	60.328	-0,38%	30,21	29,6557	30,405	30,14
09/09/2025	39.194	-1,81%	31,00	30,33	31,18	30,36
08/09/2025	65.250	-2,64%	31,79	30,88	31,79	30,93
05/09/2025	92.813	0,16%	31,76	30,9409	32,47	31,82
04/09/2025	32.769	0,28%	31,75	31,52	32,185	31,77
03/09/2025	25.779	0,00%	31,56	31,56	32,02	31,68
02/09/2025	47.327	-0,72%	31,91	31,40	32,08	31,68
29/08/2025	25.302	1,72%	31,46	31,34	31,96	31,91
28/08/2025	33.192	-2,09%	32,11	31,38	32,13	31,38
27/08/2025	25.032	1,29%	31,60	31,3314	32,125	32,11
26/08/2025	30.527	-0,17%	31,69	31,39	31,887	31,70
25/08/2025	24.291	-1,21%	32,07	31,54	32,28	31,79
22/08/2025	45.754	5,29%	31,015	30,87	32,32	32,24
21/08/2025	43.308	-1,58%	30,72	30,44	31,02	30,63
20/08/2025	27.859	0,45%	30,775	30,5714	31,19	31,12
19/08/2025	24.877	2,21%	30,43	30,315	31,22	30,95
18/08/2025	34.549	-0,26%	30,42	30,185	30,99	30,32
15/08/2025	40.273	-0,43%	30,52	30,04	30,69	30,40
14/08/2025	33.647	-2,43%	30,21	30,1446	30,94	30,53
13/08/2025	46.727	4,06%	30,07	30,07	31,48	31,29
12/08/2025	44.527	2,56%	29,32	29,32	30,17	30,07
11/08/2025	40.676	1,63%	28,85	28,85	29,67	29,32
08/08/2025	34.942	-0,48%	29,53	28,79	29,53	28,85
07/08/2025	42.470	-0,17%	29,25	28,88	29,5918	28,99
06/08/2025	40.246	0,62%	28,87	28,59	29,384	29,04
05/08/2025	49.695	-0,83%	29,45	28,86	30,06	28,86
04/08/2025	50.035	0,90%	29,02	28,94	29,37	29,10
01/08/2025	74.356	-1,80%	29,39	28,45	29,82	28,86
31/07/2025	64.450	-0,31%	30,13	29,00	30,13	29,39
30/07/2025	42.155	-2,18%	30,26	29,44	30,82	29,52
29/07/2025	40.397	-3,75%	31,90	30,256	32,08	30,26
28/07/2025	55.243	-1,60%	32,27	31,432	32,27	31,44
25/07/2025	85.282	-0,44%	35,16	31,8677	35,2267	31,95
24/07/2025	89.271	-9,43%	37,00	32,09	38,32	32,09
23/07/2025	172.067	12,37%	30,67	30,435	38,32	35,43
22/07/2025	70.176	4,09%	30,46	30,25	31,71	31,53
21/07/2025	42.771	-0,20%	30,96	30,25	30,96	30,29
18/07/2025	42.933	-0,91%	31,60	30,05	31,67	30,35
17/07/2025	45.249	-2,23%	31,69	30,41	31,885	30,63
16/07/2025	38.823	0,03%	32,61	31,06	32,725	31,33
15/07/2025	56.647	-3,90%	32,40	31,30	32,82	31,32
14/07/2025	45.730	-1,21%	32,95	32,0158	32,95	32,59
11/07/2025	39.024	-1,26%	32,72	32,59	33,945	32,99
10/07/2025	39.559	2,05%	32,71	32,22	33,945	33,41
09/07/2025	38.801	0,09%	32,21	32,01	32,98	32,74
08/07/2025	42.742	1,81%	32,57	32,01	32,99	32,71
07/07/2025	63.139	-1,95%	32,482	32,13	32,99	32,13
04/07/2025	25.381	0,99%	32,55	32,295	32,81	32,77
03/07/2025	25.375	0,99%	31,69	31,58	32,81	32,76
02/07/2025	44.548	1,77%	30,70	30,62	32,4525	32,45
01/07/2025	64.524	4,42%	31,21	30,3601	32,3376	31,88
30/06/2025	52.981	-1,93%	31,335	30,3601	31,34	30,53
27/06/2025	64.751	0,91%	31,16	30,61	31,43	31,13
26/06/2025	67.608	0,07%	30,66	30,355	31,215	30,87
25/06/2025	58.126	0,46%	30,73	30,225	30,95	30,85
24/06/2025	74.292	1,19%	30,57	29,68	30,95	30,71
23/06/2025	64.949	-0,66%	30,1168	29,67	30,82	30,35
20/06/2025	70.660	0,33%	30,50	30,2123	30,89	30,55
19/06/2025	75.445	-0,03%	30,44	30,38	31,20	30,44
18/06/2025	65.285	-0,03%	30,44	30,23	31,20	30,45
17/06/2025	62.688	-1,30%	29,65	29,5865	30,85	30,45
16/06/2025	59.113	4,40%	29,13	29,13	30,85	30,85
13/06/2025	87.197	-0,77%	29,38	29,26	29,81	29,55
12/06/2025	35.764	-0,24%	30,975	29,37	31,30	29,78
11/06/2025	50.468	-3,27%	30,09	29,80	31,03	29,85
10/06/2025	56.433	3,52%	29,47	29,35	30,86	30,86
09/06/2025	57.687	1,46%	29,27	29,27	30,00	29,81
06/06/2025	41.831	1,07%	29,63	28,99	29,77	29,38
05/06/2025	42.867	-2,25%	29,86	28,98	30,35	29,07
04/06/2025	46.878	-0,37%	28,95	28,915	30,35	29,74
03/06/2025	41.036	2,12%	29,96	28,76	29,85	29,85
02/06/2025	70.390	-2,14%	29,87	29,085	29,96	29,23
30/05/2025	50.993	-0,73%	29,59	29,67	30,235	29,87
29/05/2025	47.883	1,58%	30,35	29,59	30,445	30,17
28/05/2025	45.017	-2,27%	29,715	29,695	30,579	29,70
27/05/2025	45.648	3,30%	29,79	29,715	30,44	30,39
23/05/2025	46.623	-2,13%	29,60	28,96	30,32	29,42
22/05/2025	47.924	1,01%	29,94	29,39	30,32	30,06
21/05/2025	60.791	-0,90%	30,04	29,42	30,43	29,76
20/05/2025	51.409	-0,13%	29,90	29,68	30,43	30,03
19/05/2025	50.130	-0,66%	30,11	29,6786	30,12	30,07
16/05/2025	50.723	0,87%	28,945	28,75	30,31	30,27
15/05/2025	61.592	2,74%	29,42	28,75	30,01	30,01
14/05/2025	106.293	-1,78%	29,97	29,09	30,16	29,21
13/05/2025	111.233	-1,39%	30,83	29,36	31,49	29,74
12/05/2025	100.900	1,76%	30,44	29,36	31,49	30,02
09/05/2025	123.189	1,41%	28,94	28,281	29,92	29,50
08/05/2025	117.617	1,93%	29,10	28,18	29,37	29,18
07/05/2025	129.111	-0,32%	28,50	27,815	29,10	28,38
06/05/2025	118.449	-2,22%	29,33	27,815	29,83	28,47
05/05/2025	118.854	-1,73%	29,16	28,81	29,83	28,93
02/05/2025	87.116	4,99%	28,14	27,499	29,675	29,44
01/05/2025	92.762	-0,18%	27,63	27,435	28,405	28,04
30/04/2025	101.986	0,86%	27,52	27,39	28,405	28,09
29/04/2025	88.787	1,27%	27,19	26,83	28,13	27,89
28/04/2025	95.498	1,33%	27,05	26,83	27,66	27,54