BiG | O banco que entende os seus valores.

Helen of Troy Ltd (HELE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	251.456	0,75%	18,90	18,32	18,98	18,90
06/02/2026	404.146	3,30%	18,20	17,95	19,05	18,76
05/02/2026	529.376	-1,62%	18,52	18,0251	18,90	18,16
04/02/2026	647.769	6,69%	17,52	17,52	18,64	18,50
03/02/2026	489.701	-2,80%	17,78	17,22	18,89	17,34
02/02/2026	507.571	8,09%	16,40	16,36	17,96	17,84
30/01/2026	471.102	-0,84%	16,69	16,29	16,83	16,56
29/01/2026	535.958	-3,52%	17,315	16,61	17,45	16,70
28/01/2026	766.759	-1,87%	17,76	17,01	17,85	17,31
27/01/2026	941.049	-0,79%	17,91	16,86	17,91	17,64
26/01/2026	530.921	-2,81%	18,42	17,77	18,42	17,78
23/01/2026	617.302	-3,79%	18,90	18,19	19,50	18,30
22/01/2026	399.677	-0,63%	19,48	18,95	19,795	19,02
21/01/2026	413.944	0,16%	19,29	18,93	19,79	19,14
20/01/2026	568.914	0,37%	18,50	18,40	19,21	19,11
16/01/2026	640.634	-2,51%	19,42	18,475	19,635	19,04
15/01/2026	575.609	2,52%	18,90	18,68	20,00	19,53
14/01/2026	533.349	2,04%	18,67	18,4277	19,35	19,05
13/01/2026	663.583	-0,59%	18,85	18,26	18,95	18,67
12/01/2026	769.994	-3,17%	19,25	18,62	20,00	18,78
09/01/2026	1.020.193	-5,74%	20,61	18,50	20,80	19,395
08/01/2026	1.727.701	-2,40%	19,90	18,08	21,785	20,575
07/01/2026	783.821	-3,13%	21,91	20,31	22,23	21,08
06/01/2026	506.007	4,77%	21,9692	20,65	21,9692	21,76
05/01/2026	421.998	0,78%	20,77	20,26	21,64	20,77
02/01/2026	596.133	-3,01%	21,28	19,815	21,69	20,61
31/12/2025	602.510	-0,19%	21,28	21,11	21,50	21,25
30/12/2025	288.684	0,81%	21,47	20,95	21,47	21,25
29/12/2025	350.749	-0,19%	21,00	20,5901	21,23	21,10
26/12/2025	379.580	3,48%	20,36	20,1195	21,21	21,14
24/12/2025	305.344	2,52%	19,88	19,86	20,7015	20,43
23/12/2025	419.023	-3,08%	20,40	19,67	20,77	19,81
22/12/2025	437.713	0,10%	20,92	20,23	21,3799	20,44
19/12/2025	928.640	2,92%	20,00	19,10	20,54	20,42
18/12/2025	479.518	-3,31%	20,54	19,77	20,98	19,84
17/12/2025	517.673	0,76%	20,35	20,09	21,145	20,52
16/12/2025	736.254	-2,59%	20,79	20,18	20,80	20,35
15/12/2025	654.349	-0,60%	21,00	20,50	21,44	20,89
12/12/2025	380.729	-4,37%	22,18	20,95	22,18	21,00
11/12/2025	544.977	3,05%	21,31	21,29	22,15	21,96
10/12/2025	655.267	2,60%	20,78	20,55	21,73	21,31
09/12/2025	450.736	1,07%	20,39	20,00	21,05	20,77
08/12/2025	816.893	-0,82%	20,6041	20,09	20,92	20,55
05/12/2025	385.488	-0,24%	20,77	20,445	21,13	20,72
04/12/2025	521.675	0,92%	20,58	20,41	20,96	20,77
03/12/2025	568.377	6,74%	19,3054	19,3054	20,61	20,58
02/12/2025	472.733	-1,43%	19,88	18,97	19,88	19,28
01/12/2025	380.979	3,22%	18,89	18,7296	19,98	19,56
28/11/2025	228.538	-0,58%	19,06	18,45	19,06	18,95
26/11/2025	735.313	1,06%	18,85	18,44	19,165	19,06
25/11/2025	755.343	2,67%	18,51	18,50	19,74	18,86
24/11/2025	614.351	-0,43%	18,54	18,05	18,84	18,37
21/11/2025	407.622	7,52%	17,20	17,16	18,54	18,45
20/11/2025	293.461	-0,81%	17,48	17,01	17,67	17,16
19/11/2025	296.357	-2,15%	17,62	17,11	17,79	17,32
18/11/2025	406.325	0,97%	17,47	17,29	17,76	17,70
17/11/2025	399.260	-5,32%	18,50	17,48	18,50	17,55
14/11/2025	745.305	-2,99%	18,60	17,25	19,10	18,50
13/11/2025	506.453	-3,88%	19,72	19,01	20,45	19,07
12/11/2025	561.118	3,23%	19,21	19,10	19,945	19,84
11/11/2025	582.860	-1,18%	19,67	18,93	20,07	19,22
10/11/2025	450.865	0,26%	19,71	19,12	19,82	19,45
07/11/2025	365.582	1,04%	18,91	18,91	19,60	19,40
06/11/2025	594.336	-4,89%	20,36	19,11	20,43	19,21
05/11/2025	487.566	4,33%	19,46	18,95	20,28	20,23
04/11/2025	571.675	1,30%	18,99	18,70	19,50	19,39
03/11/2025	765.209	2,95%	18,96	18,13	19,465	19,17
31/10/2025	764.872	-2,54%	19,50	18,3412	19,50	18,63
30/10/2025	571.382	-4,73%	20,1426	19,07	20,38	19,12
29/10/2025	783.036	-0,40%	20,24	19,72	21,0875	20,07
28/10/2025	729.301	0,55%	20,02	19,675	21,12	20,15
27/10/2025	469.337	-1,81%	20,60	19,87	20,60	20,04
24/10/2025	579.112	4,40%	19,8782	19,50	20,58	20,41
23/10/2025	522.901	0,15%	19,60	19,18	19,7563	19,55
22/10/2025	603.954	0,83%	19,60	19,15	19,97	19,52
21/10/2025	807.609	1,20%	19,243	19,15	19,89	19,36
20/10/2025	511.430	0,90%	19,19	18,90	19,31	19,13
17/10/2025	728.494	-4,58%	19,90	18,935	19,91	18,96
16/10/2025	624.049	0,71%	19,79	18,26	19,95	19,87
15/10/2025	720.688	-4,78%	20,95	19,475	20,95	19,73
14/10/2025	756.085	6,41%	19,0397	18,95	20,96	20,73
13/10/2025	1.414.078	-5,29%	20,74	19,47	20,74	19,51
10/10/2025	1.171.485	-0,60%	20,70	20,22	21,42	20,60
09/10/2025	3.458.667	-24,30%	23,60	20,40	23,79	20,71
08/10/2025	518.628	2,29%	27,20	26,95	27,63	27,61
07/10/2025	854.707	2,62%	26,55	25,74	27,22	27,01
06/10/2025	512.966	-0,45%	26,71	25,87	26,71	26,32
03/10/2025	525.290	3,85%	25,50	25,50	26,8128	26,44
02/10/2025	401.197	-1,85%	26,31	25,10	26,31	25,46
01/10/2025	332.755	2,90%	25,45	25,1101	26,185	25,94
30/09/2025	346.487	-2,10%	25,60	24,54	25,75	25,20
29/09/2025	568.753	1,22%	25,54	24,7901	26,36	25,73
26/09/2025	547.184	7,04%	23,80	23,70	25,58	25,44
25/09/2025	373.588	3,95%	22,30	22,30	23,82	23,80
24/09/2025	521.744	2,28%	22,73	22,23	23,18	22,91
23/09/2025	721.970	0,45%	22,28	22,17	22,7491	22,38
22/09/2025	459.383	-1,57%	22,63	22,12	23,03	22,28
19/09/2025	518.441	-2,46%	23,58	22,1114	23,58	22,63
18/09/2025	278.329	1,37%	23,23	22,90	23,54	23,22
17/09/2025	386.268	-2,22%	23,63	22,79	24,345	22,92