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 > >>
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
17/02/2025	0	-0,19%	57,07	55,50	57,47	56,53
14/02/2025	261.543	-0,19%	57,07	55,50	57,47	56,53
13/02/2025	192.637	1,89%	56,65	55,46	56,98	56,64
12/02/2025	331.671	-2,47%	56,65	54,695	56,725	55,59
11/02/2025	255.442	-0,58%	56,65	56,22	57,8916	57,00
10/02/2025	415.266	1,79%	56,65	56,10	57,78	57,33
07/02/2025	261.495	-2,44%	58,80	55,745	58,0399	56,32
06/02/2025	245.651	-1,54%	58,73	57,57	60,13	57,73
05/02/2025	212.482	-1,73%	58,73	58,24	59,61	58,63
04/02/2025	261.405	1,14%	58,73	58,24	59,96	59,66
03/02/2025	330.320	-4,52%	63,19	58,36	60,74	58,99
31/01/2025	286.702	-2,85%	63,19	61,32	63,54	61,78
30/01/2025	197.731	-1,00%	64,55	63,01	64,86	63,59
29/01/2025	213.809	0,36%	67,29	62,55	64,71	64,23
28/01/2025	258.660	-3,90%	67,29	63,855	66,71	64,00
27/01/2025	323.632	-0,23%	67,29	66,41	69,05	66,60
24/01/2025	240.465	2,19%	64,64	64,81	66,89	66,75
23/01/2025	243.443	0,85%	64,64	63,76	65,52	65,32
22/01/2025	236.702	-0,48%	64,64	64,4534	66,11	64,77
21/01/2025	338.967	0,99%	64,63	64,63	66,60	65,08
20/01/2025	0	-2,22%	67,06	64,25	67,10	64,44
17/01/2025	267.602	-2,22%	67,06	64,25	67,10	64,44
16/01/2025	298.114	3,98%	61,87	62,86	66,15	65,90
15/01/2025	258.057	0,99%	61,87	63,05	64,65	63,38
14/01/2025	419.525	2,50%	61,87	61,62	63,5999	62,76
13/01/2025	455.525	-1,21%	56,88	60,702	63,10	61,23
10/01/2025	620.104	5,11%	56,88	58,03	62,8399	61,98
09/01/2025	750.688	-1,50%	56,88	53,32	59,49	58,965
08/01/2025	748.101	-0,55%	56,88	53,32	59,49	58,965
07/01/2025	671.386	-0,77%	59,77	58,45	61,02	59,29
06/01/2025	470.241	1,50%	59,77	59,175	61,25	59,75
03/01/2025	351.516	-1,11%	59,77	57,8159	60,095	58,87
02/01/2025	288.899	-0,50%	59,99	59,335	61,40	59,53
31/12/2024	0	0,62%	59,99	59,00	60,435	59,83
30/12/2024	310.760	-1,78%	61,02	59,0288	60,08	59,83
27/12/2024	158.037	-1,21%	61,02	59,91	61,98	60,54
26/12/2024	209.613	-0,49%	61,02	60,45	61,87	61,28
24/12/2024	0	-0,24%	72,91	60,45	61,61	61,58
23/12/2024	249.767	-1,67%	72,91	60,885	63,175	61,73
20/12/2024	140.495	0,87%	72,91	62,19	63,89	62,78
19/12/2024	209.829	-2,42%	72,91	61,91	64,575	62,15
18/12/2024	0	-4,74%	72,91	63,285	67,76	63,69
17/12/2024	247.932	-0,79%	72,91	66,11	67,76	66,86
16/12/2024	310.981	-1,51%	72,91	66,0601	68,47	67,39
13/12/2024	278.678	-1,11%	72,91	68,00	70,23	68,42
12/12/2024	321.597	-1,62%	72,91	69,11	70,97	69,19
11/12/2024	285.691	-2,41%	72,91	70,0809	72,70	70,33
10/12/2024	231.603	-1,52%	72,91	71,24	73,775	72,07
09/12/2024	208.531	0,78%	73,68	72,89	75,645	73,18
06/12/2024	192.653	0,62%	73,47	72,52	74,77	72,70
05/12/2024	167.347	-1,61%	73,79	72,12	73,79	72,25
04/12/2024	367.939	0,27%	73,27	73,08	74,7784	73,43