USANA Health Sciences Inc (USNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
24/01/2025	34.861	-0,26%	34,34	33,90	34,48	34,34
23/01/2025	31.675	1,23%	33,89	33,70	34,53	34,43
22/01/2025	32.465	-1,08%	34,43	33,80	34,43	34,01
21/01/2025	51.041	1,06%	34,38	34,09	34,89	34,38
17/01/2025	40.754	-0,29%	34,44	33,60	34,76	34,02
16/01/2025	35.651	1,04%	33,67	33,50	34,21	34,12
15/01/2025	45.941	0,66%	34,21	33,57	34,21	33,77
14/01/2025	36.805	-1,35%	34,10	33,11	34,24	33,55
13/01/2025	38.633	0,41%	33,92	33,92	34,53	34,01
10/01/2025	48.670	-3,06%	34,32	33,70	34,43	33,87
08/01/2025	36.656	-1,08%	35,04	34,22	35,04	34,94
07/01/2025	43.218	0,94%	35,10	35,10	35,91	35,32
06/01/2025	42.489	-3,26%	36,28	34,92	36,39	34,99
03/01/2025	29.565	-0,60%	36,87	36,16	36,88	36,17
02/01/2025	45.706	1,39%	36,59	36,32	36,99	36,39
31/12/2024	33.687	1,70%	35,83	35,83	36,20	35,89
30/12/2024	35.365	-1,12%	35,68	34,85	35,68	35,29
27/12/2024	32.595	-0,70%	35,88	35,42	36,28	35,69
26/12/2024	36.585	-1,96%	36,80	35,74	36,80	35,94
24/12/2024	38.174	8,01%	34,10	34,00	36,76	36,66
23/12/2024	69.599	1,68%	31,53	31,53	34,48	33,94
20/12/2024	328.078	-3,83%	34,24	33,28	34,50	33,38
19/12/2024	41.703	0,26%	34,76	34,57	35,14	34,71
18/12/2024	39.969	-4,58%	36,50	34,58	36,83	34,62
17/12/2024	39.541	-1,14%	36,54	36,24	37,13	36,28
16/12/2024	82.529	0,16%	36,84	36,22	37,69	36,70
13/12/2024	41.143	-2,60%	37,32	36,19	37,32	36,64
12/12/2024	24.525	-0,32%	37,44	37,31	37,97	37,62
11/12/2024	24.316	-1,97%	38,76	37,63	38,76	37,74
10/12/2024	36.667	0,89%	38,00	37,51	38,80	38,50
09/12/2024	41.215	2,28%	37,61	37,58	38,74	38,16
06/12/2024	28.147	-1,03%	38,22	37,24	38,45	37,31
05/12/2024	27.456	-2,36%	38,29	37,45	38,29	37,70
04/12/2024	30.312	0,94%	38,38	37,91	38,67	38,61
03/12/2024	19.200	-4,42%	39,73	38,23	39,73	38,25
02/12/2024	42.788	3,87%	38,50	38,50	40,35	40,02
29/11/2024	25.203	-1,61%	39,01	38,41	39,16	38,53
27/11/2024	33.992	2,94%	38,44	38,24	39,175	39,16
26/11/2024	25.797	-4,71%	39,88	37,90	39,88	38,04
25/11/2024	47.690	0,05%	40,37	39,84	40,78	39,92
22/11/2024	30.688	1,37%	39,50	39,50	40,22	39,90
21/11/2024	27.903	-0,40%	39,70	39,32	39,98	39,36
20/11/2024	23.337	1,23%	38,85	38,85	39,52	39,52
19/11/2024	24.940	-0,86%	39,00	38,56	39,49	39,04
18/11/2024	26.325	-2,38%	40,24	39,28	40,26	39,38
15/11/2024	30.346	2,28%	39,76	39,66	40,64	40,34
14/11/2024	22.245	-3,59%	40,98	39,22	40,98	39,44
13/11/2024	24.150	0,96%	40,90	40,70	41,52	40,91
12/11/2024	30.764	-1,86%	41,18	40,41	41,18	40,52
11/11/2024	32.017	2,58%	40,40	40,40	41,74	41,29
08/11/2024	44.390	-0,69%	40,35	39,97	40,59	40,25
07/11/2024	40.281	0,50%	40,29	40,22	40,94	40,53
06/11/2024	46.257	3,46%	40,00	39,99	41,17	40,33
05/11/2024	36.680	2,82%	37,71	37,63	39,16	38,98
04/11/2024	24.889	1,66%	37,40	37,40	38,30	37,91
01/11/2024	28.725	0,95%	36,90	36,85	37,35	37,29
31/10/2024	38.270	0,54%	36,58	36,40	37,23	36,94
30/10/2024	28.569	-1,50%	36,96	36,60	37,57	36,74
29/10/2024	29.527	0,00%	36,95	36,92	37,70	37,30
28/10/2024	35.206	1,33%	37,09	37,09	38,15	37,30
25/10/2024	38.875	-2,64%	38,10	36,81	38,10	36,81
24/10/2024	56.718	3,36%	36,69	36,69	37,91	37,81
23/10/2024	57.292	6,09%	34,37	34,37	36,60	36,58
22/10/2024	44.601	-1,63%	34,87	34,18	34,93	34,48
21/10/2024	34.614	-2,23%	35,76	34,81	35,76	35,05
18/10/2024	23.183	-1,05%	36,35	35,79	36,35	35,85
17/10/2024	21.975	-1,25%	36,63	35,74	36,63	36,23
16/10/2024	35.869	1,27%	36,40	36,39	37,05	36,69
15/10/2024	41.013	1,71%	35,58	35,58	36,64	36,23
14/10/2024	25.195	-0,47%	36,07	35,61	36,10	35,62
11/10/2024	16.440	0,00%	35,72	35,72	36,11	35,79
10/10/2024	40.349	1,02%	35,13	34,90	35,79	35,79
09/10/2024	18.971	-1,77%	36,08	35,34	36,43	35,43
08/10/2024	39.294	1,72%	35,32	35,03	36,12	36,07
07/10/2024	20.580	-1,34%	35,80	35,21	35,80	35,46
04/10/2024	27.118	1,44%	36,01	35,73	36,37	35,94
03/10/2024	22.550	-2,64%	36,14	35,40	36,34	35,43
02/10/2024	22.189	-2,23%	37,39	36,37	37,61	36,39
01/10/2024	37.854	-1,85%	38,22	36,63	38,22	37,22
30/09/2024	35.751	0,00%	37,81	37,30	38,10	37,92
27/09/2024	21.752	0,24%	38,30	37,71	38,79	37,92
26/09/2024	30.198	3,62%	37,15	37,15	38,05	37,83
25/09/2024	41.607	-3,77%	38,01	36,46	38,01	36,51
24/09/2024	25.320	-0,37%	38,42	37,90	38,48	37,94
23/09/2024	44.476	-1,35%	38,91	37,99	38,92	38,08
20/09/2024	243.403	-3,93%	40,00	38,58	40,18	38,60
19/09/2024	25.402	0,90%	40,71	40,10	40,98	40,18
18/09/2024	24.654	-0,35%	39,95	39,70	40,91	39,82
17/09/2024	51.362	4,31%	38,80	38,80	40,54	39,96
16/09/2024	17.701	-0,29%	38,77	37,92	38,90	38,31
13/09/2024	18.435	0,87%	38,58	38,27	39,11	38,42
12/09/2024	28.666	2,17%	37,66	37,42	38,38	38,09
11/09/2024	21.912	-0,24%	37,03	36,31	37,29	37,28
10/09/2024	30.336	3,52%	36,10	36,10	37,38	37,37
09/09/2024	21.028	-4,24%	37,62	36,09	37,62	36,10
06/09/2024	14.891	-3,18%	39,10	37,64	39,10	37,70
05/09/2024	17.584	-1,52%	39,44	38,89	39,57	38,94
04/09/2024	14.738	0,30%	39,38	39,14	39,55	39,54
03/09/2024	21.663	-3,43%	40,40	39,41	40,44	39,42
30/08/2024	24.066	0,44%	40,56	40,325	40,95	40,82