BiG | O banco que entende os seus valores.

USANA Health Sciences Inc (USNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/02/2025	44.371	0,00%	32,19	31,57	32,25	31,69
14/02/2025	52.523	0,29%	30,46	31,5044	32,33	31,69
13/02/2025	96.603	3,88%	30,46	30,40	32,23	31,60
12/02/2025	65.948	-1,78%	30,78	30,15	30,72	30,42
11/02/2025	55.618	-0,19%	30,985	30,60	31,195	30,97
10/02/2025	58.057	1,24%	30,66	30,70	31,185	31,03
07/02/2025	63.674	-1,79%	31,78	30,3901	31,21	30,65
06/02/2025	53.301	-0,89%	31,36	31,11	31,88	31,21
05/02/2025	49.044	-0,25%	31,36	31,03	31,60	31,49
04/02/2025	75.325	-0,22%	31,49	30,92	31,78	31,57
03/02/2025	56.265	-2,86%	34,61	31,62	32,5675	31,64
31/01/2025	72.341	-6,57%	34,67	32,50	34,33	32,57
30/01/2025	77.394	0,40%	34,67	34,671	36,25	34,86
29/01/2025	83.021	1,11%	34,32	33,92	34,82	34,72
28/01/2025	55.386	-0,09%	34,50	34,30	35,205	34,34
27/01/2025	76.094	0,09%	34,31	34,29	35,57	34,37
24/01/2025	62.319	-0,26%	34,48	33,8264	34,48	34,34
23/01/2025	62.770	1,24%	34,36	33,78	34,59	34,43
22/01/2025	41.561	-1,08%	34,36	33,79	34,3982	34,01
21/01/2025	59.329	1,06%	34,53	34,07	34,885	34,38
20/01/2025	40.754	0,00%	34,44	33,60	34,76	34,02
17/01/2025	36.378	-0,29%	34,40	33,60	34,785	33,985
16/01/2025	48.280	1,04%	33,46	33,3401	34,20	34,12
15/01/2025	46.251	0,66%	34,19	33,5425	34,19	33,77
14/01/2025	42.635	-1,35%	34,17	33,11	34,253	33,55
13/01/2025	40.996	0,41%	34,165	33,76	34,57	34,01
10/01/2025	62.783	-3,06%	35,04	33,665	34,63	33,87
09/01/2025	37.530	-1,08%	34,97	34,115	34,97	34,94
08/01/2025	37.530	-1,08%	34,97	34,115	34,97	34,94
07/01/2025	50.500	0,94%	35,48	35,235	35,8899	35,32
06/01/2025	41.229	-3,26%	36,24	34,92	36,545	34,99
03/01/2025	40.292	-0,61%	36,75	35,91	36,93	36,17
02/01/2025	61.555	1,39%	35,83	36,2407	36,995	36,39
31/12/2024	0	1,70%	35,83	35,83	36,20	35,89
30/12/2024	48.105	-1,12%	35,55	34,79	35,89	35,89
27/12/2024	43.992	-0,70%	35,945	35,41	36,51	35,69
26/12/2024	37.976	-1,96%	36,94	35,72	37,09	35,94
24/12/2024	0	8,10%	34,79	33,985	36,74	36,66
23/12/2024	74.370	1,68%	34,24	31,49	34,50	33,94
20/12/2024	89.126	-3,86%	34,45	33,275	34,64	33,38
19/12/2024	44.601	0,26%	36,20	34,50	35,439	34,71
18/12/2024	0	-4,58%	36,20	34,61	36,825	34,62
17/12/2024	34.728	-1,14%	36,45	36,225	37,165	36,28
16/12/2024	84.208	0,16%	36,65	36,14	37,64	36,70
13/12/2024	59.831	-2,61%	37,87	36,03	37,27	36,64
12/12/2024	25.108	-0,32%	37,63	37,225	38,09	37,62
11/12/2024	21.514	-1,97%	38,56	37,61	38,445	37,74
10/12/2024	32.048	0,89%	38,04	37,50	38,845	38,50
09/12/2024	32.510	2,20%	37,87	37,535	38,75	38,16
06/12/2024	35.201	-1,03%	37,995	37,28	38,85	37,31
05/12/2024	33.688	-2,36%	38,29	37,42	38,22	37,70
04/12/2024	19.073	0,94%	38,33	37,87	38,63	38,61
03/12/2024	25.831	-4,46%	39,80	38,23	39,74	38,25
02/12/2024	40.549	3,87%	38,85	38,2101	40,42	40,02
29/11/2024	39.884	-1,61%	38,61	38,4033	39,47	38,53
28/11/2024	37.366	2,94%	38,63	38,21	39,18	39,16
27/11/2024	36.171	2,94%	39,35	37,91	39,66	39,17
26/11/2024	25.518	-4,71%	40,62	37,91	40,785	38,04
25/11/2024	43.637	0,05%	39,90	39,85	40,785	39,92
22/11/2024	32.432	1,37%	39,43	39,09	40,22	39,90
21/11/2024	21.240	-0,41%	38,95	38,85	39,9881	39,36
20/11/2024	26.330	1,23%	38,80	38,55	39,60	39,52
19/11/2024	25.890	-0,86%	40,22	38,5246	40,3839	39,04
18/11/2024	28.714	-2,38%	40,34	39,2834	40,39	39,38
15/11/2024	32.674	2,28%	40,45	39,13	40,665	40,34
14/11/2024	28.587	-3,59%	40,775	39,13	41,50	39,44
13/11/2024	27.652	0,96%	41,04	40,40	42,2699	40,91
12/11/2024	34.163	-1,87%	40,54	40,41	41,835	40,52
11/11/2024	31.469	2,58%	40,02	40,02	41,85	41,29
08/11/2024	38.063	-0,69%	40,365	39,85	40,9497	40,25
07/11/2024	26.826	0,50%	41,00	39,84	41,06	40,53
06/11/2024	44.656	3,46%	37,725	37,725	41,06	40,33
05/11/2024	24.877	%	37,725	37,52	38,295	37,31
04/11/2024	22.637	%	37,47	37,52	38,295	37,91
01/11/2024	32.665	%	37,105	36,8401	37,3529	37,29
31/10/2024	26.067	%	36,74	36,59	37,6599	36,74
30/10/2024	37.358	%	37,30	36,79	37,815	37,30
29/10/2024	40.781	%	36,86	37,07	38,1763	37,11
28/10/2024	40.383	%	37,25	37,07	38,1763	37,30
25/10/2024	80.062	%	38,05	37,06	37,92	37,82
24/10/2024	79.943	%	36,70	37,06	37,92	37,81
23/10/2024	65.065	%	35,05	34,51	36,59	36,58
22/10/2024	42.507	%	35,05	34,795	35,585	34,70
21/10/2024	41.646	%	35,90	34,795	35,585	35,05
18/10/2024	17.663	%	36,17	35,785	36,22	35,85
17/10/2024	24.877	%	36,35	36,40	37,07	37,10
16/10/2024	28.146	%	36,39	35,77	36,59	36,23
15/10/2024	25.398	%	35,97	35,60	36,19	35,40
14/10/2024	25.031	%	35,84	35,60	36,19	35,62
11/10/2024	21.400	%	35,84	35,81	36,115	35,79
10/10/2024	26.435	%	36,12	35,35	36,58	35,31
09/10/2024	51.453	%	36,12	34,90	36,08	35,11
08/10/2024	26.691	%	35,94	35,215	36,005	35,46
07/10/2024	26.260	%	35,94	35,215	36,005	35,46
04/10/2024	38.244	%	36,14	35,77	36,42	35,94
03/10/2024	25.200	%	37,285	35,395	36,33	35,43
02/10/2024	29.191	%	37,285	36,39	37,71	36,39
01/10/2024	33.430	%	37,92	37,34	38,17	37,92
30/09/2024	26.780	%	37,92	37,34	38,17	37,92
27/09/2024	39.285	%	38,38	37,25	38,0426	37,83