USANA Health Sciences Inc (USNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	22.844	0,33%	53,72	52,88	53,81	54,15
29/12/2022	19.984	0,19%	53,80	53,66	54,50	53,97
28/12/2022	19.697	-2,25%	55,10	53,74	55,125	53,87
27/12/2022	13.667	1,29%	54,76	54,57	55,305	55,11
23/12/2022	2.563	0,54%	54,24	54,155	54,57	54,585
22/12/2022	34.022	0,78%	53,24	53,25	54,78	54,29
21/12/2022	29.279	2,30%	53,25	52,98	54,115	53,87
20/12/2022	37.145	1,23%	51,68	51,75	52,77	52,66
19/12/2022	34.629	-0,23%	52,14	51,46	52,94	52,02
16/12/2022	30.083	3,41%	50,00	50,46	52,39	52,14
15/12/2022	24.579	-3,74%	51,63	50,12	51,95	50,42
14/12/2022	16.383	-0,06%	52,30	51,82	52,84	52,38
13/12/2022	22.044	0,23%	53,66	52,35	54,28	52,41
12/12/2022	20.935	0,97%	51,37	51,43	52,50	52,29
09/12/2022	21.825	-0,17%	51,39	51,14	52,58	51,79
08/12/2022	18.536	-2,35%	52,83	51,80	53,33	51,88
07/12/2022	19.716	-3,75%	54,52	52,905	54,42	53,13
06/12/2022	102.855	-0,02%	55,03	54,6217	55,75	55,20
05/12/2022	77.391	1,10%	54,21	53,92	55,245	55,21
02/12/2022	92.751	0,85%	53,66	53,04	54,72	54,65
01/12/2022	111.287	-1,54%	54,30	54,015	55,6963	54,19
30/11/2022	89.369	0,62%	54,30	53,245	55,325	55,04
29/11/2022	121.826	2,57%	52,50	54,11	55,63	54,70
28/11/2022	96.492	0,72%	52,50	52,44	53,30	53,30
25/11/2022	50.866	-0,66%	53,07	52,95	53,61	52,92
24/11/2022	58.724	-1,02%	54,16	52,725	53,725	53,27
23/11/2022	58.724	-1,02%	54,16	52,725	53,725	53,27
22/11/2022	66.849	0,49%	54,09	53,1863	53,94	53,82
21/11/2022	87.612	1,19%	53,18	52,66	53,58	53,56
18/11/2022	93.309	1,13%	53,51	52,16	53,56	52,93
17/11/2022	97.864	1,97%	51,15	50,58	52,48	52,34
16/11/2022	88.996	-1,91%	51,925	51,09	52,04	51,33
15/11/2022	111.128	2,33%	51,655	52,48	53,585	52,34
14/11/2022	26.682	-1,65%	52,01	51,02	51,9538	51,15
11/11/2022	25.553	-0,35%	53,02	51,83	52,74	52,01
10/11/2022	19.687	6,25%	51,08	51,07	52,42	52,19
09/11/2022	18.115	-3,43%	50,79	49,00	50,79	49,23
08/11/2022	28.045	-0,41%	51,49	50,75	52,345	50,98
07/11/2022	31.368	2,08%	50,79	49,84	51,46	51,245
04/11/2022	29.058	3,15%	48,84	48,96	50,52	50,20
03/11/2022	34.252	-4,98%	50,35	48,61	50,52	48,66
02/11/2022	25.049	-4,73%	54,145	51,05	53,81	51,21
01/11/2022	34.217	2,36%	53,57	52,91	54,26	53,75
31/10/2022	39.024	-4,94%	55,15	52,37	55,335	52,51
28/10/2022	20.033	0,55%	54,88	54,341	56,108	55,30
27/10/2022	37.628	-3,24%	55,23	54,16	56,07	55,00
26/10/2022	37.233	-2,39%	54,04	54,00	59,29	56,84
25/10/2022	22.208	2,23%	57,61	57,59	58,89	58,23
24/10/2022	32.354	-0,25%	56,91	56,06	57,18	56,96
21/10/2022	10.692	0,49%	56,91	56,59	57,33	56,97
20/10/2022	13.425	-0,97%	57,00	56,57	58,04	56,73
19/10/2022	27.265	-3,03%	58,96	56,75	58,71	57,22
18/10/2022	20.430	0,17%	60,72	59,24	60,99	59,53
17/10/2022	20.602	2,75%	58,875	58,65	59,69	59,43
14/10/2022	23.342	-1,41%	58,875	57,57	59,48	57,9891
13/10/2022	31.707	1,38%	57,00	56,915	59,37	58,82
12/10/2022	13.646	0,61%	58,00	57,33	58,345	58,02
11/10/2022	29.557	2,32%	56,45	56,45	58,50	57,72
10/10/2022	19.315	1,40%	55,64	55,2515	56,97	56,41
07/10/2022	25.374	-1,63%	56,49	55,00	55,89	55,64
06/10/2022	35.220	-0,81%	57,39	56,21	57,9948	56,60
05/10/2022	18.827	-1,93%	58,205	56,99	58,54	57,06
04/10/2022	13.985	2,67%	57,42	57,42	58,73	58,18
03/10/2022	19.925	1,11%	56,00	55,405	56,9985	56,67
30/09/2022	22.661	-1,60%	56,59	56,00	57,50	56,05
29/09/2022	20.337	-0,94%	57,43	55,70	56,89	57,00
28/09/2022	25.491	0,12%	57,43	56,95	57,97	57,56
27/09/2022	21.206	-1,34%	58,48	57,36	59,12	57,49
26/09/2022	12.302	-0,14%	58,48	58,23	59,11	58,27
23/09/2022	16.983	-0,43%	58,48	57,38	58,615	58,35
22/09/2022	13.799	-0,24%	58,84	57,91	59,015	58,54
21/09/2022	15.204	-0,32%	58,96	58,59	59,955	58,68
20/09/2022	22.669	-2,27%	60,06	58,55	60,22	58,95
19/09/2022	38.665	1,46%	60,01	58,90	60,59	60,32
16/09/2022	30.501	-1,75%	59,75	58,045	60,2494	59,45
15/09/2022	28.365	0,52%	60,23	60,09	60,86	60,54
14/09/2022	23.872	-1,67%	61,41	60,14	61,27	60,32
13/09/2022	14.892	-3,53%	62,94	60,75	62,98	61,41
12/09/2022	20.537	1,79%	62,57	62,34	63,85	63,75
09/09/2022	14.725	-1,48%	62,13	61,77	62,665	60,80
08/09/2022	25.462	-0,44%	61,04	60,73	61,78	61,66
07/09/2022	30.938	0,77%	61,51	60,33	62,14	61,60
06/09/2022	26.410	-1,24%	62,98	61,085	62,54	61,20
05/09/2022	15.099	-1,24%	63,95	62,64	64,195	63,13
02/09/2022	15.099	-1,24%	63,95	62,64	64,195	63,13
01/09/2022	14.027	-0,87%	63,89	62,83	64,0186	63,96
31/08/2022	13.485	-1,15%	65,00	64,44	65,66	64,518
30/08/2022	17.190	-1,08%	65,69	64,65	65,70	65,17
29/08/2022	12.061	0,55%	66,12	64,8861	66,16	65,86
26/08/2022	19.062	-3,07%	68,31	65,80	67,97	66,25
25/08/2022	18.676	1,91%	67,215	66,985	68,8356	68,31
24/08/2022	12.096	-0,92%	67,02	66,79	67,73	67,03
23/08/2022	14.172	-2,61%	69,60	67,58	69,76	67,51
22/08/2022	21.319	-2,05%	72,06	68,84	70,235	69,24
19/08/2022	23.750	-2,82%	72,06	70,60	72,91	70,69
18/08/2022	16.868	0,90%	72,08	71,715	73,25	72,78
17/08/2022	17.304	-0,33%	72,43	71,26	72,435	72,19
16/08/2022	15.828	2,26%	70,65	70,66	72,49	72,46
15/08/2022	20.737	2,64%	69,56	68,93	71,76	70,88
12/08/2022	17.665	-0,12%	68,85	68,13	69,47	69,16