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 > >>
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
09/07/2025	572.629	-0,93%	30,22	29,7775	31,98	31,00
08/07/2025	649.385	3,95%	31,92	29,7775	32,5298	31,29
07/07/2025	600.990	-7,84%	32,70	29,94	32,70	30,10
04/07/2025	298.423	-1,50%	33,54	32,26	33,734	32,66
03/07/2025	298.128	-1,71%	31,22	29,98	33,92	32,66
02/07/2025	576.606	7,02%	28,24	28,24	33,60	33,25
01/07/2025	694.059	9,48%	28,34	27,74	32,1609	31,07
30/06/2025	379.968	0,14%	28,47	27,70	28,68	28,38
27/06/2025	279.282	2,11%	27,79	27,075	28,4447	28,34
26/06/2025	458.082	0,15%	27,82	27,075	28,32	27,72
25/06/2025	413.913	-1,64%	27,93	27,32	28,33	27,60
24/06/2025	337.651	2,22%	26,35	25,92	28,33	28,06
23/06/2025	336.938	2,69%	26,70	25,92	27,48	27,45
20/06/2025	585.373	2,89%	26,37	25,98	26,785	26,73
19/06/2025	285.402	-1,48%	26,37	25,93	26,7745	25,98
18/06/2025	283.834	-1,55%	27,54	25,93	27,7269	25,98
17/06/2025	301.986	-5,45%	27,48	26,27	28,175	26,39
16/06/2025	393.480	3,14%	27,60	26,95	28,15	27,91
13/06/2025	486.625	-3,32%	28,02	26,88	28,62	27,06
12/06/2025	396.246	-1,58%	29,95	27,28	30,03	27,99
11/06/2025	582.378	-3,89%	29,25	28,3997	30,20	28,44
10/06/2025	582.721	2,21%	28,50	28,01	30,20	29,59
09/06/2025	425.233	3,43%	28,25	28,13	29,81	28,95
06/06/2025	329.383	0,18%	27,64	27,25	28,78	27,99
05/06/2025	359.201	0,11%	27,65	27,25	28,30	27,94
04/06/2025	344.475	1,12%	26,32	25,85	28,26	27,91
03/06/2025	408.066	5,10%	26,50	25,43	27,67	27,60
02/06/2025	455.809	-2,34%	26,75	25,43	26,75	26,26
30/05/2025	301.482	0,37%	26,35	26,00	27,77	26,89
29/05/2025	452.170	5,89%	26,18	24,90	27,77	26,78
28/05/2025	514.333	-3,40%	26,61	24,90	27,05	25,29
27/05/2025	525.915	-0,23%	26,80	26,175	27,05	26,18
23/05/2025	546.723	-6,40%	26,60	25,77	28,10	26,24
22/05/2025	497.581	4,42%	30,59	26,3668	30,70	28,035
21/05/2025	648.783	-13,82%	30,68	26,94	31,70	26,94
20/05/2025	284.668	1,89%	29,79	29,615	31,70	31,26
19/05/2025	322.752	0,62%	30,23	29,615	30,715	30,68
16/05/2025	369.598	2,45%	29,87	29,255	30,695	30,49
15/05/2025	283.082	-1,06%	31,19	29,255	31,695	29,76
14/05/2025	618.761	-5,35%	32,48	29,62	32,6336	30,08
13/05/2025	567.710	-1,97%	30,05	30,0125	33,73	31,78
12/05/2025	1.252.055	18,84%	29,44	29,4012	33,73	32,42
09/05/2025	748.602	2,02%	24,81	24,67	27,43	27,28
08/05/2025	784.297	9,23%	25,65	24,15	27,005	26,74
07/05/2025	616.772	-3,66%	25,03	24,16	25,83	24,48
06/05/2025	671.841	0,47%	25,2001	24,755	27,435	25,41
05/05/2025	1.127.010	-10,35%	27,76	25,195	27,76	25,29
02/05/2025	533.021	1,80%	27,84	27,305	28,6199	28,21
01/05/2025	478.544	-0,54%	27,78	26,7062	28,284	27,71
30/04/2025	451.858	-1,97%	28,69	26,7062	28,86	27,86
29/04/2025	555.256	-0,94%	28,47	27,59	29,80	28,42
28/04/2025	560.764	0,28%	28,2827	28,09	29,80	28,69