BiG | O banco que entende os seus valores.

USANA Health Sciences Inc (USNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/06/2026	42.202	-0,50%	18,18	17,82	18,49	18,04
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
02/03/2026	77.898	-6,65%	21,45	19,8898	21,45	20,09
27/02/2026	53.598	1,70%	21,75	21,40	22,15	21,52
26/02/2026	48.530	-0,47%	21,26	20,98	22,00	21,16
25/02/2026	56.603	-1,85%	21,34	20,69	21,44	21,26
24/02/2026	60.104	-0,73%	21,85	21,15	21,85	21,66
23/02/2026	84.357	0,69%	21,77	21,29	22,1816	21,82
20/02/2026	127.008	5,45%	20,15	20,15	22,22	21,67
19/02/2026	71.824	8,16%	19,22	19,1978	20,80	20,55
18/02/2026	100.577	-8,04%	22,5203	18,58	23,10	19,00
17/02/2026	38.987	-1,15%	21,17	20,2054	21,17	20,66
13/02/2026	42.064	-0,29%	20,92	20,65	21,34	20,90
12/02/2026	42.557	-0,85%	21,35	20,625	21,35	20,96
11/02/2026	36.025	-1,17%	21,34	20,84	21,54	21,14
10/02/2026	32.210	1,09%	21,925	20,995	22,08	21,43
09/02/2026	44.480	-0,66%	20,91	20,62	21,55	21,20
06/02/2026	24.917	2,55%	20,81	20,40	21,40	21,34
05/02/2026	42.866	-0,43%	20,92	20,32	21,06	20,81
04/02/2026	35.389	2,25%	20,54	20,47	21,035	20,90
03/02/2026	39.987	-5,63%	21,59	20,24	22,04	20,44
02/02/2026	26.755	-0,18%	21,69	21,202	21,99	21,66
30/01/2026	45.254	0,09%	21,57	21,2967	21,93	21,70
29/01/2026	40.123	1,45%	22,12	21,03	22,12	21,68
28/01/2026	83.576	-3,48%	22,14	21,335	22,175	21,37
27/01/2026	54.627	-0,36%	22,13	21,82	22,26	22,14
26/01/2026	36.941	-1,47%	22,53	21,81	22,82	22,22
23/01/2026	45.915	0,09%	22,42	21,98	22,64	22,53
22/01/2026	44.368	1,21%	22,25	22,0918	22,90	22,51
21/01/2026	46.742	1,23%	22,09	21,92	22,67	22,24
20/01/2026	52.119	0,18%	21,00	21,00	22,19	21,97
16/01/2026	59.225	1,53%	21,59	21,44	22,17	21,93
15/01/2026	81.256	5,47%	20,54	20,0349	21,99	21,60
14/01/2026	56.334	0,84%	20,26	20,19	20,77	20,48
13/01/2026	45.714	-1,41%	20,56	20,20	20,96	20,31