Henry Schein Inc (HSIC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
885.588 |
-1,07%
|
85,47
|
84,47
|
86,505
|
84,61
|
| 24/07/2026 |
515.420 |
1,09%
|
83,75
|
83,75
|
86,01
|
85,47
|
| 23/07/2026 |
513.848 |
-0,28%
|
84,71
|
83,19
|
84,949
|
84,53
|
| 22/07/2026 |
531.775 |
-1,14%
|
85,15
|
84,36
|
86,525
|
84,81
|
| 21/07/2026 |
473.398 |
-0,42%
|
86,20
|
85,0001
|
86,45
|
85,86
|
| 20/07/2026 |
577.252 |
-1,88%
|
87,82
|
85,615
|
87,87
|
86,20
|
| 17/07/2026 |
744.635 |
-0,49%
|
88,26
|
87,31
|
88,935
|
87,82
|
| 16/07/2026 |
658.013 |
1,25%
|
87,16
|
87,16
|
89,3429
|
88,26
|
| 15/07/2026 |
793.028 |
0,29%
|
87,25
|
86,42
|
88,37
|
87,16
|
| 14/07/2026 |
867.496 |
1,31%
|
85,79
|
84,58
|
87,03
|
86,91
|
| 13/07/2026 |
659.057 |
1,68%
|
84,40
|
84,40
|
85,84
|
85,79
|
| 10/07/2026 |
678.213 |
0,64%
|
84,32
|
83,705
|
85,51
|
84,40
|
| 09/07/2026 |
635.018 |
0,75%
|
83,23
|
82,34
|
84,28
|
83,86
|
| 08/07/2026 |
845.065 |
-4,12%
|
87,46
|
83,04
|
87,46
|
83,22
|
| 07/07/2026 |
613.327 |
0,22%
|
86,74
|
86,28
|
87,72
|
86,84
|
| 06/07/2026 |
683.796 |
0,22%
|
86,46
|
85,21
|
86,94
|
86,62
|
| 02/07/2026 |
1.296.760 |
2,33%
|
84,83
|
84,73
|
86,50
|
86,43
|
| 01/07/2026 |
561.415 |
1,22%
|
83,52
|
83,47
|
85,47
|
84,52
|
| 30/06/2026 |
600.368 |
-0,91%
|
82,75
|
82,75
|
84,42
|
83,52
|
| 29/06/2026 |
571.358 |
-0,73%
|
84,79
|
83,10
|
84,79
|
84,29
|
| 26/06/2026 |
685.214 |
1,55%
|
83,91
|
83,77
|
85,19
|
84,95
|
| 25/06/2026 |
463.518 |
0,98%
|
82,92
|
82,82
|
84,385
|
83,69
|
| 24/06/2026 |
565.767 |
3,43%
|
79,44
|
79,44
|
83,15
|
82,82
|
| 23/06/2026 |
587.719 |
1,84%
|
79,06
|
78,74
|
80,545
|
80,10
|
| 18/06/2026 |
1.137.919 |
-0,06%
|
80,47
|
78,67
|
80,47
|
78,67
|
| 17/06/2026 |
498.606 |
-1,57%
|
81,21
|
79,58
|
81,63
|
79,97
|
| 16/06/2026 |
430.506 |
0,04%
|
82,14
|
80,51
|
82,14
|
81,21
|
| 15/06/2026 |
393.509 |
-0,22%
|
81,77
|
81,00
|
82,30
|
81,09
|
| 12/06/2026 |
713.650 |
1,28%
|
80,41
|
79,605
|
82,17
|
81,25
|
| 11/06/2026 |
1.024.184 |
1,72%
|
80,40
|
78,79
|
81,75
|
80,22
|
| 10/06/2026 |
849.858 |
-1,49%
|
80,03
|
78,825
|
81,21
|
78,85
|
| 09/06/2026 |
1.127.608 |
2,55%
|
78,05
|
78,05
|
80,83
|
80,03
|
| 08/06/2026 |
569.505 |
0,78%
|
77,08
|
76,88
|
78,30
|
78,05
|
| 05/06/2026 |
641.635 |
1,45%
|
76,30
|
76,10
|
77,76
|
77,45
|
| 04/06/2026 |
599.870 |
0,82%
|
76,47
|
76,21
|
77,53
|
76,30
|
| 03/06/2026 |
599.654 |
-0,40%
|
76,00
|
75,44
|
76,54
|
75,74
|
| 02/06/2026 |
616.681 |
-0,45%
|
76,06
|
75,84
|
76,79
|
76,04
|
| 01/06/2026 |
775.618 |
-0,24%
|
81,75
|
75,74
|
81,75
|
76,40
|
| 29/05/2026 |
1.266.592 |
0,30%
|
76,33
|
75,91
|
78,04
|
76,58
|
| 28/05/2026 |
615.040 |
0,86%
|
75,67
|
74,68
|
76,91
|
76,32
|
| 27/05/2026 |
1.191.884 |
2,40%
|
74,87
|
74,38
|
76,57
|
75,67
|
| 26/05/2026 |
735.351 |
-0,42%
|
74,22
|
73,60
|
74,51
|
73,90
|
| 22/05/2026 |
615.915 |
1,00%
|
73,50
|
73,45
|
74,81
|
74,21
|
| 21/05/2026 |
648.589 |
0,37%
|
73,21
|
71,66
|
73,78
|
73,50
|
| 20/05/2026 |
854.541 |
0,43%
|
72,92
|
71,685
|
73,90
|
73,23
|
| 19/05/2026 |
814.311 |
0,35%
|
73,51
|
72,00
|
73,84
|
72,92
|
| 18/05/2026 |
925.205 |
-0,04%
|
72,91
|
72,423
|
73,98
|
72,69
|
| 15/05/2026 |
1.352.020 |
-0,14%
|
71,60
|
71,50
|
72,87
|
72,72
|
| 14/05/2026 |
1.963.408 |
4,55%
|
69,87
|
69,675
|
72,845
|
72,61
|
| 13/05/2026 |
860.603 |
0,14%
|
69,65
|
68,865
|
70,84
|
69,45
|
| 12/05/2026 |
1.174.644 |
0,52%
|
68,5798
|
68,5798
|
70,26
|
69,35
|
| 11/05/2026 |
1.367.049 |
-2,58%
|
70,82
|
68,70
|
71,27
|
68,99
|
| 08/05/2026 |
878.471 |
0,43%
|
70,54
|
69,34
|
71,35
|
70,82
|
| 07/05/2026 |
1.466.041 |
-2,71%
|
72,84
|
69,81
|
73,25
|
70,50
|
| 06/05/2026 |
1.692.934 |
-2,60%
|
74,01
|
71,535
|
76,03
|
72,44
|
| 05/05/2026 |
1.611.778 |
3,26%
|
69,01
|
69,01
|
74,765
|
74,37
|
| 04/05/2026 |
1.443.703 |
-2,61%
|
73,75
|
71,90
|
74,00
|
72,02
|
| 01/05/2026 |
1.436.380 |
-0,89%
|
73,85
|
73,40
|
74,90
|
73,93
|
| 30/04/2026 |
773.840 |
1,18%
|
73,90
|
72,78
|
74,76
|
74,59
|
| 29/04/2026 |
843.825 |
-3,07%
|
75,76
|
73,44
|
76,11
|
73,80
|
| 28/04/2026 |
706.359 |
-1,40%
|
77,56
|
75,475
|
77,56
|
76,12
|
| 27/04/2026 |
75.914 |
-0,12%
|
77,84
|
77,20
|
77,925
|
77,20
|
| 24/04/2026 |
544.610 |
-0,87%
|
77,71
|
76,75
|
78,585
|
77,54
|
| 23/04/2026 |
558.162 |
-1,86%
|
76,55
|
76,55
|
79,00
|
78,22
|
| 22/04/2026 |
751.105 |
-0,93%
|
79,09
|
77,77
|
79,51
|
78,11
|
| 21/04/2026 |
780.256 |
-0,39%
|
79,25
|
78,56
|
81,015
|
78,84
|
| 20/04/2026 |
930.496 |
0,41%
|
78,43
|
78,43
|
79,78
|
79,15
|
| 17/04/2026 |
637.255 |
2,10%
|
77,73
|
77,73
|
79,96
|
78,83
|
| 16/04/2026 |
497.288 |
-0,26%
|
77,20
|
76,73
|
78,07
|
77,21
|
| 15/04/2026 |
541.939 |
0,29%
|
77,30
|
76,76
|
77,95
|
77,42
|
| 14/04/2026 |
665.126 |
1,59%
|
76,28
|
75,81
|
77,63
|
77,20
|
| 13/04/2026 |
439.305 |
0,86%
|
74,2368
|
74,14
|
76,04
|
75,99
|
| 10/04/2026 |
523.280 |
-0,37%
|
75,59
|
75,145
|
76,15
|
75,34
|
| 09/04/2026 |
453.839 |
0,08%
|
74,29
|
74,29
|
76,53
|
75,62
|
| 08/04/2026 |
1.019.064 |
2,28%
|
75,10
|
73,91
|
76,65
|
75,53
|
| 07/04/2026 |
517.406 |
-1,35%
|
75,50
|
73,56
|
75,50
|
73,85
|
| 06/04/2026 |
661.209 |
1,24%
|
73,43
|
73,43
|
75,32
|
74,86
|
| 02/04/2026 |
864.427 |
1,23%
|
72,53
|
71,31
|
75,10
|
73,94
|
| 01/04/2026 |
731.674 |
-0,90%
|
73,90
|
73,00
|
74,65
|
73,04
|
| 31/03/2026 |
564.388 |
1,35%
|
73,84
|
72,36
|
74,335
|
73,70
|
| 30/03/2026 |
623.396 |
0,83%
|
72,50
|
71,80
|
72,905
|
72,70
|
| 27/03/2026 |
569.149 |
-2,17%
|
74,47
|
71,48
|
74,47
|
72,10
|
| 26/03/2026 |
637.524 |
-0,75%
|
74,10
|
73,47
|
75,59
|
73,71
|
| 25/03/2026 |
721.006 |
0,31%
|
74,68
|
72,82
|
75,14
|
74,25
|
| 24/03/2026 |
763.481 |
-0,59%
|
74,46
|
73,175
|
74,635
|
74,02
|
| 23/03/2026 |
757.823 |
3,08%
|
72,27
|
72,27
|
74,74
|
74,46
|
| 20/03/2026 |
570.651 |
-0,57%
|
72,10
|
71,74
|
73,31
|
72,29
|
| 19/03/2026 |
1.265.610 |
-0,60%
|
73,62
|
71,24
|
73,97
|
72,68
|
| 18/03/2026 |
663.213 |
-2,36%
|
75,91
|
72,99
|
75,91
|
73,12
|
| 17/03/2026 |
1.031.156 |
0,35%
|
74,80
|
74,56
|
75,50
|
74,87
|
| 16/03/2026 |
779.244 |
-1,27%
|
75,74
|
74,24
|
76,45
|
74,61
|
| 13/03/2026 |
1.006.033 |
0,80%
|
76,46
|
74,70
|
76,46
|
75,57
|
| 12/03/2026 |
1.064.228 |
-1,98%
|
75,56
|
74,53
|
76,9899
|
74,97
|
| 11/03/2026 |
835.314 |
0,28%
|
76,22
|
75,4528
|
77,59
|
76,50
|
| 10/03/2026 |
1.031.989 |
-2,32%
|
78,49
|
76,29
|
79,07
|
76,29
|
| 09/03/2026 |
681.234 |
0,59%
|
77,55
|
75,61
|
78,255
|
78,10
|
| 06/03/2026 |
1.022.157 |
-3,16%
|
79,16
|
76,88
|
79,29
|
77,60
|
| 05/03/2026 |
825.385 |
-0,52%
|
79,00
|
79,00
|
80,93
|
80,17
|
| 04/03/2026 |
1.057.523 |
0,46%
|
82,62
|
79,57
|
82,62
|
80,58
|
| 03/03/2026 |
928.066 |
-1,43%
|
83,81
|
78,80
|
83,81
|
80,21
|
