HerbaLife Ltd (HLF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-1,72%
|
11,18
|
10,72
|
11,24
|
10,89
|
| 17-05-2024 |
570.932 |
-1,72%
|
11,18
|
10,72
|
11,24
|
10,89
|
| 16-05-2024 |
399.107 |
-1,25%
|
11,18
|
11,0101
|
11,4231
|
11,07
|
| 15-05-2024 |
631.716 |
-0,53%
|
11,375
|
11,01
|
11,3701
|
11,21
|
| 14-05-2024 |
1.426.802 |
3,68%
|
11,06
|
10,89
|
11,365
|
11,27
|
| 13-05-2024 |
1.233.723 |
2,26%
|
10,75
|
10,795
|
11,66
|
10,87
|
| 10-05-2024 |
616.725 |
0,47%
|
10,615
|
10,56
|
10,855
|
10,63
|
| 09-05-2024 |
809.001 |
2,62%
|
10,46
|
10,24
|
10,715
|
10,58
|
| 08-05-2024 |
1.961.812 |
2,49%
|
9,94
|
9,8228
|
10,33
|
10,31
|
| 07-05-2024 |
617.173 |
3,70%
|
9,63
|
9,63
|
10,07
|
10,08
|
| 06-05-2024 |
1.037.596 |
1,46%
|
9,73
|
9,515
|
10,07
|
9,72
|
| 03-05-2024 |
1.930.051 |
2,13%
|
9,74
|
9,165
|
9,84
|
9,58
|
| 02-05-2024 |
2.525.097 |
8,18%
|
9,62
|
9,15
|
10,17
|
9,39
|
| 01-05-2024 |
888.807 |
0,35%
|
8,56
|
8,50
|
8,905
|
8,68
|
| 30-04-2024 |
544.999 |
-2,60%
|
8,785
|
8,63
|
8,93
|
8,649
|
| 29-04-2024 |
748.963 |
0,80%
|
8,895
|
8,71
|
9,11
|
8,88
|
| 26-04-2024 |
383.716 |
-0,79%
|
8,75
|
8,70
|
9,09
|
8,81
|
| 25-04-2024 |
444.537 |
-3,48%
|
9,13
|
8,76
|
9,16
|
8,88
|
| 24-04-2024 |
405.816 |
-0,43%
|
9,11
|
9,00
|
9,265
|
9,20
|
| 23-04-2024 |
509.054 |
1,76%
|
9,06
|
9,09
|
9,405
|
9,25
|
| 22-04-2024 |
819.044 |
2,83%
|
8,905
|
8,865
|
9,22
|
9,09
|
| 19-04-2024 |
635.244 |
2,91%
|
8,60
|
8,5687
|
8,925
|
8,84
|
| 18-04-2024 |
506.328 |
4,37%
|
8,34
|
8,26
|
8,70
|
8,59
|
| 17-04-2024 |
452.923 |
0,24%
|
8,34
|
8,205
|
8,405
|
8,23
|
| 16-04-2024 |
541.306 |
-1,08%
|
8,24
|
8,005
|
8,26
|
8,21
|
| 15-04-2024 |
488.440 |
2,47%
|
8,28
|
8,1003
|
8,43
|
8,30
|
| 12-04-2024 |
551.003 |
-2,41%
|
8,28
|
8,025
|
8,31
|
8,10
|
| 11-04-2024 |
790.489 |
-3,49%
|
8,51
|
8,285
|
8,805
|
8,30
|
| 10-04-2024 |
1.387.813 |
-2,83%
|
8,04
|
8,165
|
8,615
|
8,60
|
| 09-04-2024 |
1.048.241 |
9,39%
|
8,04
|
7,9629
|
8,85
|
8,85
|
| 08-04-2024 |
992.857 |
2,93%
|
7,91
|
7,885
|
8,27
|
8,09
|
| 05-04-2024 |
2.434.423 |
2,75%
|
7,58
|
7,133
|
7,935
|
7,86
|
| 04-04-2024 |
4.152.147 |
-6,02%
|
8,24
|
7,465
|
8,51
|
7,65
|
| 03-04-2024 |
2.351.707 |
0,00%
|
8,24
|
8,005
|
8,57
|
8,35
|
| 02-04-2024 |
1.917.754 |
-8,34%
|
9,06
|
8,175
|
9,09
|
8,35
|
| 01-04-2024 |
1.047.274 |
-9,35%
|
10,16
|
9,10
|
10,34
|
9,11
|
| 28-03-2024 |
720.901 |
6,13%
|
9,75
|
9,715
|
10,25
|
10,05
|
| 27-03-2024 |
497.276 |
1,94%
|
9,41
|
9,325
|
9,5302
|
9,47
|
| 26-03-2024 |
356.956 |
-0,43%
|
9,41
|
9,255
|
9,5368
|
9,29
|
| 25-03-2024 |
706.593 |
2,98%
|
9,175
|
9,28
|
9,67
|
9,33
|
| 22-03-2024 |
550.027 |
-0,55%
|
9,15
|
9,00
|
9,53
|
9,06
|
| 21-03-2024 |
814.504 |
2,36%
|
8,73
|
8,71
|
9,21
|
9,11
|
| 20-03-2024 |
770.677 |
2,30%
|
8,935
|
8,64
|
9,28
|
8,90
|
| 19-03-2024 |
555.601 |
-3,12%
|
8,915
|
8,695
|
9,19
|
8,70
|
| 18-03-2024 |
636.814 |
0,22%
|
8,99
|
8,79
|
9,39
|
8,98
|
| 15-03-2024 |
501.841 |
-0,67%
|
8,935
|
8,795
|
9,25
|
8,96
|
| 14-03-2024 |
1.093.783 |
-3,53%
|
9,15
|
8,84
|
9,35
|
9,02
|
| 13-03-2024 |
513.947 |
5,06%
|
9,15
|
9,07
|
9,63
|
9,35
|
| 12-03-2024 |
482.493 |
-7,39%
|
9,08
|
8,82
|
9,6499
|
8,90
|
| 11-03-2024 |
889.794 |
4,46%
|
9,08
|
9,09
|
9,805
|
9,61
|
| 08-03-2024 |
655.585 |
6,73%
|
8,76
|
8,6903
|
9,23
|
9,20
|
| 07-03-2024 |
439.206 |
3,73%
|
8,315
|
8,21
|
8,6799
|
8,62
|
| 06-03-2024 |
638.104 |
-1,54%
|
8,495
|
8,21
|
8,5337
|
8,31
|
| 05-03-2024 |
649.182 |
0,36%
|
8,42
|
8,28
|
8,57
|
8,44
|
| 04-03-2024 |
583.159 |
-3,89%
|
8,70
|
8,38
|
8,7532
|
8,41
|
| 01-03-2024 |
802.136 |
-0,91%
|
8,765
|
8,585
|
9,0299
|
8,75
|
| 29-02-2024 |
565.175 |
1,61%
|
8,765
|
8,785
|
9,0299
|
8,83
|
| 28-02-2024 |
385.406 |
-0,80%
|
8,85
|
8,65
|
8,795
|
8,69
|
| 27-02-2024 |
524.332 |
0,81%
|
8,85
|
8,605
|
8,925
|
8,76
|
| 26-02-2024 |
622.103 |
0,23%
|
8,67
|
8,5356
|
8,95
|
8,69
|
| 23-02-2024 |
934.650 |
2,00%
|
8,51
|
8,49
|
8,80
|
8,67
|
| 22-02-2024 |
812.216 |
1,43%
|
8,51
|
8,35
|
8,745
|
8,50
|
| 21-02-2024 |
898.339 |
1,45%
|
8,09
|
8,10
|
8,385
|
8,38
|
| 20-02-2024 |
1.531.926 |
2,35%
|
8,07
|
7,99
|
8,645
|
8,26
|
| 19-02-2024 |
1.725.241 |
0,00%
|
8,07
|
7,85
|
8,32
|
8,07
|
| 16-02-2024 |
1.725.241 |
-31,32%
|
8,07
|
7,85
|
8,32
|
8,07
|
| 15-02-2024 |
12.048.609 |
-31,75%
|
9,05
|
6,68
|
9,06
|
8,02
|
| 14-02-2024 |
615.003 |
-0,42%
|
11,945
|
11,565
|
12,075
|
11,75
|
| 13-02-2024 |
849.103 |
-6,28%
|
12,25
|
11,675
|
12,41
|
11,80
|
| 12-02-2024 |
810.849 |
4,31%
|
12,38
|
12,21
|
12,685
|
12,59
|
| 09-02-2024 |
520.192 |
-2,35%
|
12,38
|
11,945
|
12,615
|
12,07
|
| 08-02-2024 |
1.830.611 |
6,28%
|
12,11
|
11,9279
|
12,9129
|
12,36
|
| 07-02-2024 |
469.930 |
0,78%
|
11,65
|
11,40
|
11,67
|
11,63
|
| 06-02-2024 |
447.991 |
2,21%
|
11,25
|
10,9607
|
11,57
|
11,54
|
| 05-02-2024 |
607.204 |
-4,16%
|
11,88
|
11,28
|
12,01
|
11,29
|
| 02-02-2024 |
643.039 |
-5,38%
|
12,35
|
11,555
|
12,15
|
11,78
|
| 01-02-2024 |
384.857 |
3,32%
|
12,35
|
12,07
|
12,51
|
12,45
|
| 31-01-2024 |
540.727 |
-0,91%
|
12,21
|
12,05
|
12,50
|
12,05
|
| 30-01-2024 |
276.286 |
-2,56%
|
12,43
|
12,16
|
12,355
|
12,16
|
| 29-01-2024 |
252.521 |
0,40%
|
12,43
|
12,305
|
12,49
|
12,48
|
| 26-01-2024 |
258.636 |
-1,11%
|
12,75
|
12,43
|
12,90
|
12,43
|
| 25-01-2024 |
333.218 |
3,88%
|
12,41
|
12,18
|
12,58
|
12,57
|
| 24-01-2024 |
251.617 |
-1,87%
|
12,41
|
12,09
|
12,5212
|
12,10
|
| 23-01-2024 |
287.204 |
0,41%
|
12,56
|
12,17
|
12,79
|
12,33
|
| 22-01-2024 |
357.607 |
-1,05%
|
12,53
|
12,2001
|
12,92
|
12,28
|
| 19-01-2024 |
552.995 |
-0,32%
|
12,45
|
11,89
|
12,69
|
12,41
|
| 18-01-2024 |
535.637 |
0,97%
|
12,45
|
11,975
|
12,49
|
12,45
|
| 17-01-2024 |
510.772 |
-1,52%
|
12,305
|
12,06
|
12,5899
|
12,33
|
| 16-01-2024 |
524.091 |
-6,50%
|
13,20
|
12,49
|
13,30
|
12,52
|
| 15-01-2024 |
389.859 |
0,30%
|
13,50
|
13,27
|
13,57
|
13,39
|
| 12-01-2024 |
389.859 |
0,30%
|
13,50
|
13,27
|
13,57
|
13,39
|
| 11-01-2024 |
308.118 |
-2,13%
|
13,565
|
13,165
|
13,62
|
13,35
|
| 10-01-2024 |
454.384 |
3,57%
|
13,76
|
13,06
|
13,705
|
13,64
|
| 09-01-2024 |
418.674 |
-3,80%
|
13,76
|
13,08
|
13,52
|
13,17
|
| 08-01-2024 |
539.540 |
7,12%
|
12,91
|
12,79
|
13,70
|
13,69
|
| 05-01-2024 |
721.917 |
-3,98%
|
13,23
|
12,74
|
13,485
|
12,78
|
| 04-01-2024 |
1.067.725 |
-7,44%
|
14,33
|
13,26
|
14,33
|
13,31
|
| 03-01-2024 |
667.229 |
-6,38%
|
15,01
|
14,26
|
15,015
|
14,38
|
| 02-01-2024 |
282.957 |
0,66%
|
15,115
|
15,0501
|
15,43
|
15,36
|
| 29-12-2023 |
282.887 |
-0,90%
|
15,28
|
15,19
|
15,43
|
15,261
|
Por favor leia o