USANA Health Sciences Inc (USNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	19.375	-1,68%	63,59	62,395	63,37	63,20
19/05/2023	17.490	0,90%	63,71	63,38	64,50	64,28
18/05/2023	17.732	0,84%	62,78	62,60	63,89	63,71
17/05/2023	27.906	-0,96%	63,47	62,97	63,54	63,18
16/05/2023	21.845	-2,24%	64,54	63,56	64,41	63,79
15/05/2023	14.701	-0,02%	65,155	65,03	65,55	65,25
12/05/2023	22.056	-0,15%	65,46	64,945	65,73	65,26
11/05/2023	19.991	0,34%	65,785	64,55	65,32	65,36
10/05/2023	27.046	-0,37%	65,785	64,25	65,51	65,14
09/05/2023	14.737	-1,52%	66,07	65,41	65,88	65,38
08/05/2023	24.953	-1,12%	66,66	66,27	67,06	66,39
05/05/2023	27.061	0,09%	67,35	66,10	67,35	67,14
04/05/2023	24.312	-0,53%	67,70	65,91	67,27	67,08
03/05/2023	34.716	0,30%	67,26	67,35	68,53	67,44
02/05/2023	23.603	0,43%	66,50	65,82	67,41	67,24
01/05/2023	23.596	0,87%	66,45	66,29	67,30	66,95
28/04/2023	37.748	-1,16%	67,59	66,00	67,53	66,37
27/04/2023	26.631	-1,11%	67,685	66,99	68,38	67,15
26/04/2023	50.019	8,45%	65,10	63,78	68,68	67,90
25/04/2023	43.898	-3,28%	63,88	62,49	64,755	62,61
24/04/2023	19.746	-0,57%	64,84	64,62	65,33	64,73
21/04/2023	15.315	0,82%	65,01	64,765	65,298	65,10
20/04/2023	19.070	0,92%	63,94	63,545	64,55	64,57
19/04/2023	19.833	0,02%	63,54	63,40	64,19	63,98
18/04/2023	24.572	-0,28%	64,12	63,28	63,98	63,97
17/04/2023	13.846	-0,13%	64,515	63,81	64,515	64,15
14/04/2023	17.030	-0,45%	64,41	63,95	64,75	64,23
13/04/2023	11.654	1,11%	64,06	63,97	64,51	64,52
12/04/2023	18.402	-0,70%	64,505	63,52	64,15	63,81
11/04/2023	24.961	0,80%	64,24	63,895	64,65	64,26
10/04/2023	34.004	0,27%	63,18	62,80	64,26	63,75
06/04/2023	21.761	-0,66%	64,00	62,91	64,08	63,58
05/04/2023	29.553	-0,19%	64,10	63,08	64,19	64,00
04/04/2023	33.378	-0,85%	64,60	63,175	64,19	64,12
03/04/2023	30.125	2,81%	63,13	62,90	64,80	64,67
31/03/2023	21.430	0,67%	62,59	62,33	63,30	62,90
30/03/2023	21.672	0,02%	62,55	62,26	62,89	62,48
29/03/2023	16.357	-0,59%	62,97	61,95	62,88	62,47
28/03/2023	19.931	0,50%	62,37	62,41	62,89	62,84
27/03/2023	16.139	1,91%	61,92	61,75	62,75	62,53
24/03/2023	14.834	1,32%	60,18	60,14	61,42	61,36
23/03/2023	22.861	0,10%	61,04	60,41	61,46	60,56
22/03/2023	26.253	-1,05%	61,25	60,50	61,96	60,50
21/03/2023	28.428	-0,91%	62,01	60,405	62,265	61,14
20/03/2023	23.280	0,75%	61,39	61,46	62,42	61,70
17/03/2023	34.851	-2,52%	62,19	60,93	62,25	61,24
16/03/2023	29.311	4,32%	59,94	59,985	62,94	62,82
15/03/2023	25.666	-1,38%	60,77	59,60	60,56	60,22
14/03/2023	20.479	2,21%	60,97	60,35	61,425	61,06
13/03/2023	36.026	-0,47%	59,59	59,52	60,745	59,74
10/03/2023	21.755	-0,30%	60,08	59,35	60,81	60,02
09/03/2023	15.146	0,25%	60,23	59,78	60,59	60,20
08/03/2023	41.640	-0,76%	60,51	58,29	60,25	60,05
07/03/2023	44.680	-1,48%	61,37	60,08	62,12	60,51
06/03/2023	28.890	-3,25%	63,43	61,055	63,86	61,42
03/03/2023	25.542	0,97%	62,87	62,67	63,75	63,48
02/03/2023	24.446	1,68%	61,62	61,31	62,89	62,87
01/03/2023	30.095	1,73%	60,79	60,635	62,30	61,83
28/02/2023	24.489	-0,52%	61,20	60,73	61,27	60,78
27/02/2023	22.219	-0,54%	62,20	61,07	62,30	61,10
24/02/2023	36.017	1,02%	60,45	60,03	61,48	61,43
23/02/2023	28.536	-0,18%	61,01	60,4701	61,315	60,81
22/02/2023	36.600	-0,90%	61,40	60,09	61,62	60,92
21/02/2023	46.500	-1,30%	61,66	60,71	61,84	61,47
20/02/2023	71.920	0,16%	62,21	61,45	62,50	62,28
17/02/2023	71.920	0,16%	62,21	61,45	62,50	62,28
16/02/2023	45.379	-0,29%	61,11	61,20	62,395	62,18
15/02/2023	48.609	2,57%	60,58	60,13	62,39	62,36
14/02/2023	28.405	-0,52%	60,645	60,30	61,20	60,80
13/02/2023	32.390	-0,02%	60,69	60,55	61,47	61,12
10/02/2023	27.183	-1,45%	60,78	60,29	61,43	61,13
09/02/2023	29.403	0,81%	62,26	61,38	62,44	62,03
08/02/2023	22.057	2,96%	60,30	59,91	62,175	61,53
07/02/2023	17.038	1,65%	58,33	58,35	59,91	59,76
06/02/2023	32.780	-2,08%	59,79	58,51	59,51	58,79
03/02/2023	25.792	-1,22%	60,05	59,72	60,74	60,0388
02/02/2023	24.823	1,52%	59,95	59,945	61,44	60,78
01/02/2023	15.574	2,45%	58,60	57,72	60,445	59,87
31/01/2023	17.356	2,96%	57,39	56,78	58,675	58,44
30/01/2023	11.526	1,16%	55,89	56,27	57,0999	56,76
27/01/2023	17.696	0,83%	55,58	55,255	56,455	56,11
26/01/2023	11.873	-0,80%	56,21	55,11	56,38	55,65
25/01/2023	11.871	0,41%	55,50	55,34	56,2279	56,10
24/01/2023	12.201	-1,88%	57,02	55,765	56,69	55,87
23/01/2023	13.438	0,11%	56,88	56,46	57,43	56,94
20/01/2023	14.281	2,60%	55,94	55,91	56,99	56,88
19/01/2023	29.452	-0,32%	55,82	54,8059	55,96	55,44
18/01/2023	21.449	0,23%	55,63	54,67	55,735	55,62
17/01/2023	29.593	-4,05%	57,73	55,01	58,06	55,49
16/01/2023	22.217	-0,96%	57,49	57,59	59,03	57,83
13/01/2023	22.217	-0,96%	57,49	57,59	59,03	57,83
12/01/2023	10.713	1,60%	57,50	57,31	58,38	58,39
11/01/2023	15.413	-0,16%	57,86	57,20	58,185	57,47
10/01/2023	25.417	2,40%	56,71	56,08	57,46	57,56
09/01/2023	23.586	0,63%	56,37	56,10	57,40	56,21
06/01/2023	41.727	2,65%	55,14	54,59	56,81	55,86
05/01/2023	21.924	-0,66%	54,42	53,98	54,76	54,42
04/01/2023	20.508	0,59%	55,73	54,73	55,93	54,78
03/01/2023	26.801	2,37%	53,82	53,48	54,54	54,46
02/01/2023	22.844	0,33%	53,72	52,88	53,81	54,15