USANA Health Sciences Inc (USNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
49.237 |
4,67%
|
21,35
|
21,31
|
22,5058
|
22,315
|
| 24/07/2026 |
27.304 |
1,82%
|
21,015
|
20,63
|
21,63
|
21,32
|
| 23/07/2026 |
49.881 |
-5,48%
|
22,03
|
20,50
|
22,03
|
20,92
|
| 22/07/2026 |
39.506 |
0,18%
|
21,73
|
21,73
|
22,61
|
22,16
|
| 21/07/2026 |
42.702 |
-0,85%
|
22,26
|
21,84
|
22,5499
|
22,12
|
| 20/07/2026 |
40.511 |
3,07%
|
22,04
|
21,82
|
22,8415
|
22,40
|
| 17/07/2026 |
50.888 |
-3,53%
|
22,50
|
21,46
|
23,00
|
21,82
|
| 16/07/2026 |
35.285 |
1,70%
|
22,60
|
22,28
|
23,11
|
22,65
|
| 15/07/2026 |
51.713 |
4,21%
|
21,37
|
21,37
|
22,89
|
22,30
|
| 14/07/2026 |
18.929 |
-2,95%
|
21,83
|
21,3158
|
22,19
|
21,40
|
| 13/07/2026 |
26.300 |
0,41%
|
21,91
|
21,84
|
22,455
|
22,03
|
| 10/07/2026 |
25.554 |
-0,23%
|
22,00
|
21,405
|
22,31
|
21,98
|
| 09/07/2026 |
57.664 |
4,11%
|
21,16
|
20,77
|
22,10
|
22,03
|
| 08/07/2026 |
33.363 |
-5,18%
|
22,30
|
21,125
|
22,30
|
21,17
|
| 07/07/2026 |
43.269 |
2,57%
|
22,00
|
21,65
|
22,47
|
22,38
|
| 06/07/2026 |
33.264 |
1,86%
|
21,62
|
20,875
|
21,91
|
21,78
|
| 02/07/2026 |
42.305 |
-1,08%
|
21,80
|
21,09
|
21,91
|
21,51
|
| 01/07/2026 |
46.506 |
2,06%
|
21,44
|
21,225
|
21,94
|
21,72
|
| 30/06/2026 |
33.783 |
1,62%
|
20,85
|
20,322
|
21,42
|
21,35
|
| 29/06/2026 |
42.998 |
1,91%
|
20,70
|
20,26
|
21,41
|
21,01
|
| 26/06/2026 |
45.646 |
5,46%
|
19,75
|
19,59
|
20,84
|
20,70
|
| 25/06/2026 |
46.129 |
-1,05%
|
19,72
|
19,515
|
19,9786
|
19,68
|
| 24/06/2026 |
26.941 |
4,06%
|
19,20
|
19,20
|
20,1817
|
19,94
|
| 23/06/2026 |
27.528 |
2,17%
|
18,90
|
18,90
|
19,405
|
19,20
|
| 18/06/2026 |
51.257 |
2,94%
|
18,63
|
18,52
|
19,3445
|
18,90
|
| 17/06/2026 |
82.708 |
-3,21%
|
19,01
|
18,27
|
19,4714
|
18,40
|
| 16/06/2026 |
34.913 |
-1,69%
|
19,71
|
19,01
|
19,82
|
19,01
|
| 15/06/2026 |
77.005 |
-2,31%
|
20,43
|
19,28
|
20,43
|
19,41
|
| 12/06/2026 |
38.981 |
0,20%
|
19,88
|
19,8386
|
20,2399
|
19,91
|
| 11/06/2026 |
58.125 |
3,78%
|
19,19
|
19,01
|
20,0148
|
19,87
|
| 10/06/2026 |
43.650 |
1,05%
|
18,83
|
18,3001
|
19,38
|
19,17
|
| 09/06/2026 |
59.098 |
2,14%
|
18,70
|
17,86
|
19,29
|
19,01
|
| 08/06/2026 |
45.609 |
3,94%
|
19,0905
|
17,78
|
19,0905
|
18,70
|
| 05/06/2026 |
42.202 |
-0,50%
|
18,18
|
17,82
|
18,49
|
18,03
|
| 04/06/2026 |
56.108 |
4,07%
|
17,85
|
17,4352
|
18,33
|
18,13
|
| 03/06/2026 |
55.267 |
-3,13%
|
17,985
|
17,3576
|
17,985
|
17,46
|
| 02/06/2026 |
51.018 |
-1,31%
|
18,34
|
17,855
|
18,88
|
18,05
|
| 01/06/2026 |
63.405 |
0,16%
|
18,32
|
17,54
|
18,37
|
18,33
|
| 29/05/2026 |
35.433 |
-2,63%
|
18,84
|
18,26
|
18,9199
|
18,30
|
| 28/05/2026 |
50.438 |
0,21%
|
18,80
|
18,496
|
18,97
|
18,84
|
| 27/05/2026 |
61.410 |
2,96%
|
18,30
|
18,30
|
19,48
|
18,80
|
| 26/05/2026 |
43.821 |
-2,56%
|
18,74
|
18,04
|
18,82
|
18,26
|
| 22/05/2026 |
42.629 |
0,97%
|
18,71
|
18,47
|
18,86
|
18,74
|
| 21/05/2026 |
69.349 |
2,32%
|
17,76
|
17,405
|
18,74
|
18,56
|
| 20/05/2026 |
62.948 |
3,84%
|
17,40
|
17,0801
|
18,22
|
18,14
|
| 19/05/2026 |
68.406 |
-3,05%
|
17,80
|
17,41
|
18,075
|
17,47
|
| 18/05/2026 |
50.835 |
0,33%
|
17,93
|
17,47
|
18,51
|
18,04
|
| 15/05/2026 |
42.324 |
0,50%
|
17,9866
|
17,71
|
18,385
|
17,98
|
| 14/05/2026 |
81.611 |
1,99%
|
17,79
|
17,2501
|
18,03
|
17,96
|
| 13/05/2026 |
91.125 |
1,44%
|
17,36
|
16,90
|
17,925
|
17,61
|
| 12/05/2026 |
58.729 |
-0,23%
|
17,51
|
16,905
|
17,62
|
17,36
|
| 11/05/2026 |
67.075 |
-8,07%
|
18,78
|
17,35
|
18,909
|
17,43
|
| 08/05/2026 |
37.762 |
-2,52%
|
19,83
|
18,53
|
19,83
|
18,96
|
| 07/05/2026 |
57.991 |
-2,52%
|
20,05
|
19,46
|
20,366
|
19,46
|
| 06/05/2026 |
75.278 |
3,63%
|
19,64
|
19,51
|
21,00
|
20,01
|
| 05/05/2026 |
38.071 |
3,77%
|
18,74
|
18,17
|
19,26
|
19,26
|
| 04/05/2026 |
32.484 |
-3,93%
|
19,35
|
18,30
|
19,4399
|
18,56
|
| 01/05/2026 |
38.081 |
1,58%
|
18,90
|
18,81
|
19,381
|
19,35
|
| 30/04/2026 |
24.030 |
1,90%
|
18,78
|
18,555
|
19,29
|
19,05
|
| 29/04/2026 |
55.029 |
-4,10%
|
19,31
|
18,505
|
19,40
|
18,72
|
| 28/04/2026 |
26.623 |
0,65%
|
19,4052
|
19,00
|
19,6399
|
19,52
|
| 27/04/2026 |
4.582 |
-0,80%
|
19,41
|
18,77
|
19,41
|
19,38
|
| 24/04/2026 |
39.064 |
1,04%
|
19,11
|
19,11
|
19,52
|
19,44
|
| 23/04/2026 |
40.222 |
-1,43%
|
19,43
|
19,1666
|
20,35
|
19,24
|
| 22/04/2026 |
33.250 |
0,93%
|
19,57
|
19,3561
|
19,72
|
19,52
|
| 21/04/2026 |
44.409 |
-6,30%
|
20,59
|
19,295
|
20,59
|
19,34
|
| 20/04/2026 |
71.385 |
2,89%
|
20,26
|
19,86
|
20,94
|
20,64
|
| 17/04/2026 |
73.012 |
5,25%
|
19,3662
|
19,2796
|
20,32
|
20,06
|
| 16/04/2026 |
59.507 |
0,98%
|
18,93
|
18,42
|
19,1509
|
19,06
|
| 15/04/2026 |
29.547 |
2,11%
|
18,55
|
18,42
|
18,96
|
18,90
|
| 14/04/2026 |
32.379 |
1,87%
|
18,16
|
18,16
|
18,5398
|
18,51
|
| 13/04/2026 |
41.744 |
0,33%
|
18,11
|
17,72
|
18,2373
|
18,17
|
| 10/04/2026 |
50.321 |
-1,25%
|
18,41
|
18,00
|
18,515
|
18,11
|
| 09/04/2026 |
55.850 |
1,63%
|
18,00
|
17,59
|
18,42
|
18,34
|
| 08/04/2026 |
63.257 |
3,02%
|
17,80
|
17,80
|
18,504
|
18,07
|
| 07/04/2026 |
80.482 |
0,11%
|
17,44
|
17,09
|
17,66
|
17,54
|
| 06/04/2026 |
71.152 |
3,67%
|
16,85
|
16,73
|
17,56
|
17,52
|
| 02/04/2026 |
59.952 |
-1,86%
|
17,20
|
16,60
|
17,20
|
16,90
|
| 01/04/2026 |
46.225 |
-1,43%
|
17,38
|
17,15
|
17,69
|
17,22
|
| 31/03/2026 |
43.086 |
-1,36%
|
17,79
|
17,18
|
17,88
|
17,47
|
| 30/03/2026 |
63.146 |
4,43%
|
16,93
|
16,91
|
17,73
|
17,68
|
| 27/03/2026 |
60.751 |
-2,43%
|
17,28
|
16,76
|
17,28
|
16,92
|
| 26/03/2026 |
64.073 |
0,47%
|
17,90
|
16,87
|
17,90
|
17,28
|
| 25/03/2026 |
55.255 |
1,06%
|
17,20
|
16,975
|
17,68
|
17,19
|
| 24/03/2026 |
45.600 |
-2,13%
|
17,13
|
16,87
|
17,56
|
17,01
|
| 23/03/2026 |
61.946 |
2,90%
|
14,5252
|
14,5252
|
17,8227
|
17,38
|
| 20/03/2026 |
53.494 |
-1,52%
|
17,9357
|
16,79
|
17,9357
|
16,91
|
| 19/03/2026 |
68.674 |
0,29%
|
17,09
|
16,825
|
17,44
|
17,14
|
| 18/03/2026 |
54.049 |
-3,23%
|
17,38
|
16,94
|
17,545
|
17,09
|
| 17/03/2026 |
47.587 |
0,68%
|
17,485
|
17,485
|
17,95
|
17,66
|
| 16/03/2026 |
79.920 |
1,15%
|
17,34
|
17,32
|
18,11
|
17,54
|
| 13/03/2026 |
63.130 |
0,64%
|
17,21
|
16,90
|
17,58
|
17,34
|
| 12/03/2026 |
54.217 |
-2,28%
|
17,57
|
17,0105
|
17,57
|
17,21
|
| 11/03/2026 |
44.512 |
-1,23%
|
17,62
|
17,41
|
17,915
|
17,61
|
| 10/03/2026 |
77.739 |
1,02%
|
17,83
|
17,43
|
18,02
|
17,83
|
| 09/03/2026 |
60.718 |
-0,95%
|
17,76
|
16,715
|
17,76
|
17,65
|
| 06/03/2026 |
83.890 |
-2,12%
|
18,01
|
17,562
|
18,08
|
17,83
|
| 05/03/2026 |
89.234 |
-5,85%
|
19,46
|
18,06
|
19,46
|
18,20
|
| 04/03/2026 |
74.700 |
-0,62%
|
19,29
|
18,82
|
19,40
|
19,33
|
| 03/03/2026 |
84.192 |
-3,19%
|
20,50
|
19,12
|
20,50
|
19,45
|
