Henry Schein Inc (HSIC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
891.145 |
0,34%
|
68,95
|
69,46
|
70,75
|
70,06
|
| 20/12/2024 |
918.016 |
1,31%
|
70,15
|
68,47
|
70,33
|
69,82
|
| 19/12/2024 |
1.120.543 |
-2,35%
|
73,16
|
68,47
|
70,61
|
68,95
|
| 18/12/2024 |
0 |
-3,51%
|
75,25
|
70,61
|
73,41
|
70,61
|
| 17/12/2024 |
1.104.247 |
-2,61%
|
76,49
|
73,13
|
75,32
|
73,18
|
| 16/12/2024 |
1.148.713 |
-1,91%
|
76,49
|
75,09
|
77,46
|
75,14
|
| 13/12/2024 |
1.307.470 |
-0,56%
|
76,85
|
75,71
|
77,18
|
76,60
|
| 12/12/2024 |
1.306.241 |
0,23%
|
75,41
|
76,46
|
77,58
|
77,03
|
| 11/12/2024 |
1.268.176 |
2,84%
|
74,98
|
74,73
|
78,30
|
76,85
|
| 10/12/2024 |
896.728 |
-0,33%
|
73,03
|
73,255
|
75,60
|
74,73
|
| 09/12/2024 |
874.429 |
2,71%
|
72,61
|
72,775
|
76,12
|
74,98
|
| 06/12/2024 |
1.510.972 |
0,70%
|
72,61
|
72,20
|
73,09
|
73,00
|
| 05/12/2024 |
1.076.696 |
-2,69%
|
74,49
|
71,95
|
74,65
|
72,49
|
| 04/12/2024 |
685.863 |
-0,96%
|
76,39
|
73,93
|
75,21
|
74,49
|
| 03/12/2024 |
1.158.152 |
-1,69%
|
76,94
|
74,94
|
76,095
|
75,21
|
| 02/12/2024 |
1.265.316 |
-0,71%
|
76,94
|
76,03
|
77,0609
|
76,50
|
| 29/11/2024 |
525.841 |
1,21%
|
77,66
|
74,81
|
78,75
|
77,05
|
| 28/11/2024 |
664.340 |
0,49%
|
77,64
|
76,86
|
78,845
|
77,66
|
| 27/11/2024 |
657.889 |
0,49%
|
76,01
|
75,26
|
78,845
|
77,66
|
| 26/11/2024 |
1.950.777 |
0,57%
|
75,99
|
75,26
|
77,60
|
77,28
|
| 25/11/2024 |
1.981.224 |
2,34%
|
76,00
|
75,76
|
77,60
|
76,84
|
| 22/11/2024 |
3.106.031 |
1,78%
|
73,60
|
71,98
|
75,18
|
75,08
|
| 21/11/2024 |
1.173.121 |
0,05%
|
74,93
|
71,98
|
75,49
|
73,77
|
| 20/11/2024 |
2.457.741 |
-1,48%
|
74,84
|
72,785
|
76,84
|
73,73
|
| 19/11/2024 |
2.593.058 |
1,29%
|
68,88
|
68,715
|
76,84
|
74,84
|
| 18/11/2024 |
2.828.418 |
7,46%
|
68,35
|
68,35
|
75,80
|
73,89
|
| 15/11/2024 |
1.446.715 |
3,34%
|
67,69
|
66,14
|
68,80
|
68,76
|
| 14/11/2024 |
1.161.177 |
-1,77%
|
67,11
|
66,50
|
67,865
|
66,54
|
| 13/11/2024 |
726.645 |
0,42%
|
67,84
|
66,76
|
68,53
|
67,74
|
| 12/11/2024 |
740.740 |
-1,22%
|
68,31
|
67,31
|
69,045
|
67,46
|
| 11/11/2024 |
582.146 |
0,43%
|
68,11
|
67,99
|
69,045
|
68,29
|
| 08/11/2024 |
671.009 |
-2,06%
|
69,82
|
67,9055
|
70,705
|
68,00
|
| 07/11/2024 |
1.216.470 |
-0,83%
|
70,75
|
67,99
|
71,28
|
69,43
|
| 06/11/2024 |
2.458.941 |
1,48%
|
71,00
|
67,46
|
71,99
|
70,01
|
| 05/11/2024 |
2.715.234 |
%
|
71,00
|
67,46
|
71,00
|
68,99
|
| 04/11/2024 |
1.373.143 |
%
|
71,00
|
70,45
|
72,48
|
72,33
|
| 01/11/2024 |
1.285.175 |
%
|
70,74
|
70,105
|
71,42
|
70,37
|
| 31/10/2024 |
1.619.093 |
%
|
70,74
|
70,135
|
71,08
|
71,25
|
| 30/10/2024 |
1.607.630 |
%
|
70,30
|
70,135
|
71,08
|
70,64
|
| 29/10/2024 |
652.569 |
%
|
70,30
|
70,50
|
71,275
|
71,11
|
| 28/10/2024 |
643.381 |
%
|
70,91
|
70,50
|
71,275
|
71,11
|
| 25/10/2024 |
1.440.807 |
%
|
70,91
|
70,31
|
71,445
|
70,88
|
| 24/10/2024 |
1.595.382 |
%
|
70,91
|
69,63
|
71,23
|
70,22
|
| 23/10/2024 |
1.592.750 |
%
|
70,98
|
69,63
|
71,23
|
70,22
|
| 22/10/2024 |
442.996 |
%
|
71,40
|
71,38
|
72,53
|
71,59
|
| 21/10/2024 |
352.971 |
%
|
71,56
|
71,38
|
72,53
|
71,59
|
| 18/10/2024 |
546.730 |
%
|
71,56
|
71,105
|
72,21
|
72,12
|
| 17/10/2024 |
541.059 |
%
|
71,25
|
71,105
|
72,21
|
71,67
|
| 16/10/2024 |
639.262 |
%
|
71,25
|
70,73
|
72,45
|
71,75
|
| 15/10/2024 |
1.344.325 |
%
|
70,79
|
70,16
|
72,13
|
71,10
|
| 14/10/2024 |
718.108 |
%
|
70,79
|
70,005
|
71,09
|
71,01
|
| 11/10/2024 |
534.812 |
%
|
70,23
|
69,77
|
70,51
|
69,64
|
| 10/10/2024 |
465.735 |
%
|
70,23
|
69,77
|
70,51
|
70,04
|
| 09/10/2024 |
439.105 |
%
|
70,23
|
68,86
|
70,25
|
69,99
|
| 08/10/2024 |
718.256 |
%
|
69,34
|
69,20
|
70,69
|
69,30
|
| 07/10/2024 |
705.387 |
%
|
70,19
|
69,20
|
70,69
|
69,30
|
| 04/10/2024 |
702.745 |
%
|
70,88
|
69,72
|
71,44
|
70,54
|
| 03/10/2024 |
696.984 |
%
|
70,88
|
69,72
|
71,44
|
70,54
|
| 02/10/2024 |
812.298 |
%
|
72,39
|
70,98
|
72,82
|
71,40
|
| 01/10/2024 |
774.034 |
%
|
72,39
|
70,98
|
72,46
|
71,94
|
| 30/09/2024 |
849.105 |
%
|
73,34
|
72,45
|
73,58
|
72,90
|
| 27/09/2024 |
1.266.830 |
%
|
71,42
|
70,345
|
71,27
|
70,86
|
| 26/09/2024 |
1.121.263 |
%
|
70,15
|
69,15
|
70,88
|
69,83
|
| 25/09/2024 |
612.977 |
%
|
70,88
|
70,51
|
72,22
|
70,65
|
| 24/09/2024 |
604.560 |
%
|
71,83
|
70,51
|
72,22
|
70,70
|
| 23/09/2024 |
1.620.914 |
%
|
71,44
|
71,27
|
72,46
|
71,63
|
| 20/09/2024 |
1.003.736 |
%
|
72,31
|
71,14
|
72,31
|
71,15
|
| 19/09/2024 |
1.338.772 |
%
|
73,42
|
70,8603
|
72,645
|
72,46
|
| 18/09/2024 |
1.266.839 |
%
|
71,01
|
70,22
|
71,89
|
71,24
|
| 17/09/2024 |
743.083 |
%
|
70,39
|
70,22
|
71,89
|
71,24
|
| 16/09/2024 |
1.045.183 |
%
|
70,88
|
68,89
|
71,29
|
69,87
|
| 13/09/2024 |
958.251 |
%
|
68,57
|
66,83
|
68,21
|
68,17
|
| 12/09/2024 |
950.170 |
%
|
67,28
|
66,83
|
68,21
|
68,17
|
| 11/09/2024 |
3.170.509 |
%
|
68,51
|
67,00
|
69,02
|
67,55
|
| 10/09/2024 |
2.904.075 |
%
|
68,51
|
67,00
|
69,02
|
67,55
|
| 09/09/2024 |
1.100.069 |
%
|
68,98
|
67,7223
|
69,58
|
68,89
|
| 06/09/2024 |
964.379 |
%
|
70,18
|
68,62
|
70,23
|
69,86
|
| 05/09/2024 |
873.718 |
%
|
69,69
|
69,14
|
70,57
|
69,03
|
| 04/09/2024 |
843.675 |
%
|
70,46
|
69,185
|
70,57
|
69,45
|
| 03/09/2024 |
825.002 |
%
|
70,39
|
70,25
|
71,05
|
70,46
|
| 30/08/2024 |
1.622.633 |
%
|
70,82
|
70,39
|
71,67
|
70,82
|
| 29/08/2024 |
1.176.966 |
%
|
71,17
|
68,614
|
71,10
|
70,48
|
| 28/08/2024 |
2.728.638 |
%
|
68,94
|
70,46
|
72,30
|
72,16
|
| 27/08/2024 |
2.686.408 |
%
|
70,18
|
70,46
|
72,30
|
72,16
|
| 26/08/2024 |
2.725.225 |
%
|
70,18
|
70,325
|
71,64
|
70,90
|
| 23/08/2024 |
1.347.994 |
%
|
70,18
|
69,66
|
70,65
|
69,84
|
| 22/08/2024 |
2.719.359 |
%
|
69,82
|
69,06
|
69,91
|
69,87
|
| 21/08/2024 |
2.138.981 |
%
|
69,82
|
68,59
|
70,27
|
69,00
|
| 20/08/2024 |
714.409 |
%
|
69,82
|
69,73
|
70,50
|
69,31
|
| 19/08/2024 |
710.009 |
%
|
69,82
|
69,73
|
70,50
|
69,82
|
| 16/08/2024 |
1.397.425 |
%
|
69,33
|
68,99
|
70,11
|
69,78
|
| 15/08/2024 |
1.389.096 |
%
|
69,33
|
68,99
|
70,11
|
69,78
|
| 14/08/2024 |
940.788 |
%
|
68,40
|
67,53
|
69,895
|
69,44
|
| 13/08/2024 |
875.476 |
%
|
68,40
|
67,53
|
69,895
|
69,44
|
| 12/08/2024 |
3.492.710 |
%
|
68,40
|
67,595
|
68,98
|
67,89
|
| 09/08/2024 |
1.255.952 |
%
|
68,06
|
65,26
|
68,22
|
68,16
|
| 08/08/2024 |
1.233.601 |
%
|
64,81
|
65,26
|
68,22
|
68,16
|
| 07/08/2024 |
2.426.057 |
%
|
72,33
|
63,6893
|
68,60
|
65,77
|
| 06/08/2024 |
6.423.381 |
%
|
72,33
|
63,73
|
67,98
|
63,92
|
| 05/08/2024 |
2.377.315 |
%
|
72,33
|
68,565
|
72,645
|
69,5517
|
