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 > >>
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
16/09/2025	300.962	-1,37%	24,00	23,2617	24,05	23,42
15/09/2025	443.061	-1,43%	24,20	23,5716	24,62	23,76
12/09/2025	235.648	-2,31%	24,70	23,935	24,74	24,12
11/09/2025	345.228	3,24%	24,00	23,905	24,86	24,70
10/09/2025	526.865	-0,04%	24,25	23,0953	24,25	23,94
09/09/2025	392.923	-2,40%	24,58	23,74	24,62	23,95
08/09/2025	453.474	-4,03%	25,62	24,42	25,75	24,54
05/09/2025	564.457	-0,39%	25,55	25,29	26,7774	25,57
04/09/2025	653.686	-0,97%	25,92	25,16	26,17	25,67
03/09/2025	710.636	4,85%	24,699	24,56	26,47	25,92
02/09/2025	501.647	0,69%	23,98	23,77	24,78	24,72
29/08/2025	304.843	0,99%	24,13	24,13	24,81	24,55
28/08/2025	291.495	-2,95%	25,14	24,17	25,29	24,31
27/08/2025	411.604	3,00%	24,29	24,02	25,09	25,06
26/08/2025	516.492	-0,77%	24,43	24,05	24,89	24,33
25/08/2025	606.297	1,87%	24,10	23,55	24,71	24,55
22/08/2025	507.117	4,15%	23,64	23,205	24,55	24,11
21/08/2025	715.519	-5,09%	24,1206	23,10	24,1206	23,14
20/08/2025	819.233	1,46%	23,7648	23,38	24,50	24,38
19/08/2025	611.648	3,93%	23,46	23,28	24,05	24,03
18/08/2025	382.178	0,26%	23,07	22,75	23,6683	23,13
15/08/2025	425.450	-2,12%	23,57	23,04	24,13	23,07
14/08/2025	581.805	-2,24%	23,70	22,27	23,79	23,57
13/08/2025	512.902	4,01%	23,28	22,90	24,285	24,11
12/08/2025	287.719	5,22%	22,31	22,235	23,5874	23,18
11/08/2025	432.899	1,12%	21,68	21,12	22,25	22,03
08/08/2025	315.025	-0,82%	22,15	21,53	22,25	21,81
07/08/2025	384.746	-1,04%	22,51	21,562	22,75	21,99
06/08/2025	283.922	-2,33%	22,50	22,15	23,00	22,22
05/08/2025	332.963	1,65%	22,31	22,18	22,85	22,75
04/08/2025	415.573	3,71%	21,66	21,66	22,56	22,38
01/08/2025	433.026	-1,82%	21,69	20,9296	21,975	21,57
31/07/2025	505.830	-1,88%	22,47	21,67	22,47	21,98
30/07/2025	377.686	-1,54%	22,9582	22,03	23,293	22,40
29/07/2025	436.614	-3,07%	24,23	22,58	24,23	22,75
28/07/2025	419.563	-2,61%	24,39	23,36	24,452	23,48
25/07/2025	409.342	2,38%	24,11	23,1286	24,405	24,11
24/07/2025	537.949	-3,64%	24,00	23,30	24,935	23,55
23/07/2025	652.904	3,25%	22,01	21,92	24,935	24,44
22/07/2025	1.385.154	9,13%	22,20	21,24	23,69	23,67
21/07/2025	858.455	-1,14%	22,10	21,24	22,25	21,69
18/07/2025	956.264	-3,35%	22,46	21,72	23,25	21,94
17/07/2025	1.136.415	1,39%	21,49	21,33	23,25	22,70
16/07/2025	1.867.418	11,67%	21,83	20,02	23,0125	22,39
15/07/2025	1.536.544	-7,65%	22,50	20,04	22,61	20,05
14/07/2025	1.593.728	-3,73%	22,5993	21,07	22,7038	21,71
11/07/2025	1.875.675	-5,89%	21,60	21,2005	24,61	22,55
10/07/2025	3.810.708	-21,00%	31,71	21,20	31,71	23,96