BiG | O banco que entende os seus valores.

Helen of Troy Ltd (HELE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
25/04/2025	1.319.292	-4,76%	35,28	27,76	35,47	28,61
24/04/2025	1.224.864	-11,96%	35,06	28,765	36,58	30,04
23/04/2025	577.534	1,34%	32,44	31,97	36,58	34,12
22/04/2025	503.246	5,58%	33,04	30,60	33,68	33,67
21/04/2025	619.739	-5,34%	33,00	30,60	33,57	31,89
17/04/2025	560.084	2,15%	32,58	32,11	33,85	33,69
16/04/2025	585.768	1,04%	33,37	32,17	34,48	32,98
15/04/2025	535.243	-2,92%	33,37	32,17	34,48	32,64
14/04/2025	458.217	-1,93%	34,96	33,31	35,6067	33,62
11/04/2025	538.618	-2,59%	34,96	33,16	35,6469	34,28
10/04/2025	669.871	-11,96%	39,69	34,42	39,69	35,19
09/04/2025	976.272	10,18%	35,51	35,42	40,975	39,97
08/04/2025	435.711	-14,28%	42,39	36,005	43,12	36,25
07/04/2025	507.553	-5,74%	43,23	41,51	45,27	42,19
04/04/2025	656.806	-3,28%	44,81	41,95	45,47	44,76
03/04/2025	339.244	-13,12%	49,50	45,81	49,645	46,28
02/04/2025	211.169	1,12%	52,55	52,345	53,37	53,26
01/04/2025	262.715	-1,53%	53,45	52,105	53,955	52,67
31/03/2025	279.782	-0,98%	53,38	52,55	54,22	53,49
28/03/2025	273.383	-0,07%	53,92	52,625	54,25	54,02
27/03/2025	335.759	5,07%	51,12	51,12	54,11	54,06
26/03/2025	226.591	2,10%	50,65	50,355	51,51	51,45
25/03/2025	294.543	-4,93%	52,71	50,22	52,87	50,39
24/03/2025	316.248	0,28%	51,51	52,01	54,21	53,00
21/03/2025	345.135	1,27%	51,51	51,20	53,355	52,85
20/03/2025	235.956	1,52%	51,10	50,775	53,25	52,19
19/03/2025	311.457	-0,75%	53,26	50,41	52,44	51,41
18/03/2025	176.254	-3,18%	53,26	51,72	53,33	51,80
17/03/2025	357.342	2,10%	52,49	52,35	53,98	53,55
14/03/2025	239.245	3,27%	51,01	50,50	52,54	52,45
13/03/2025	372.509	-0,98%	51,00	49,90	51,945	50,75
12/03/2025	362.397	-3,95%	53,36	50,73	53,66	51,25
11/03/2025	322.942	-3,44%	55,66	52,85	55,66	53,36
10/03/2025	243.085	-2,68%	56,73	54,18	57,68	55,26
07/03/2025	228.439	0,32%	54,79	56,085	57,525	56,73
06/03/2025	290.459	2,65%	54,79	54,30	56,83	56,55
05/03/2025	351.980	3,40%	53,74	53,3787	55,83	55,09
04/03/2025	393.569	-0,71%	52,85	52,15	53,95	53,28
03/03/2025	326.187	-2,49%	55,20	53,201	55,94	53,66
28/02/2025	442.124	-3,86%	56,96	54,08	57,6875	55,03
27/02/2025	260.779	-1,62%	57,96	56,60	58,13	57,24
26/02/2025	219.936	-0,94%	57,96	57,78	59,01	58,18
25/02/2025	439.048	1,50%	57,96	57,81	60,42	58,73
24/02/2025	153.927	-1,59%	56,02	57,815	59,085	57,86
21/02/2025	280.220	1,07%	56,02	57,77	59,99	58,795
20/02/2025	340.665	2,38%	56,02	56,36	58,95	58,17
19/02/2025	405.884	0,82%	56,02	55,99	57,11	56,82
18/02/2025	377.417	-0,30%	57,07	55,00	57,77	56,36