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 > >>
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
12/01/2026	72.721	3,78%	20,7222	19,81	21,39	20,60
09/01/2026	42.890	-0,80%	20,17	19,65	20,40	19,85
08/01/2026	49.964	2,25%	19,44	19,21	20,24	20,01
07/01/2026	45.991	0,41%	19,60	19,17	19,69	19,57
06/01/2026	55.082	2,53%	19,01	18,89	19,58	19,49
05/01/2026	58.020	-2,21%	19,26	18,9353	19,67	19,01
02/01/2026	46.869	-0,97%	19,68	19,38	19,90	19,44
31/12/2025	33.355	-1,31%	19,88	19,37	19,88	19,63
30/12/2025	38.724	0,81%	19,66	19,59	19,98	19,62
29/12/2025	39.801	-0,55%	19,80	19,44	19,84	19,73
26/12/2025	37.706	-0,80%	20,50	19,60	20,50	19,84
24/12/2025	46.702	2,04%	19,52	19,52	20,025	20,00
23/12/2025	78.626	-0,46%	19,50	19,3401	19,76	19,60
22/12/2025	47.945	-1,16%	20,01	19,575	20,2964	19,69
19/12/2025	75.961	-2,11%	20,35	19,53	20,51	19,92
18/12/2025	56.530	-0,64%	20,48	20,223	20,8799	20,35
17/12/2025	72.349	0,74%	20,33	20,14	20,6599	20,48
16/12/2025	42.472	0,05%	20,28	20,1215	20,64	20,33
15/12/2025	63.722	-0,54%	20,59	20,265	20,79	20,32
12/12/2025	40.133	-0,29%	20,635	20,38	20,95	20,43
11/12/2025	36.103	-1,87%	20,73	19,80	21,10	20,49
10/12/2025	51.557	4,04%	20,14	19,91	21,07	20,87
09/12/2025	50.292	3,35%	19,41	19,39	20,1299	20,06
08/12/2025	54.457	-2,32%	20,07	19,325	20,07	19,41
05/12/2025	42.938	1,33%	19,52	19,4701	20,18	19,87
04/12/2025	52.293	-2,97%	20,15	19,51	20,449	19,61
03/12/2025	48.210	1,97%	19,925	19,61	20,43	20,21
02/12/2025	71.475	1,12%	20,30	19,49	20,30	19,82
01/12/2025	76.195	-1,26%	19,76	19,554	19,9988	19,60
28/11/2025	37.041	-0,90%	19,995	19,7307	19,995	19,85
26/11/2025	61.853	1,16%	19,80	19,59	20,30	20,03
25/11/2025	83.249	1,23%	20,00	19,50	20,25	19,80
24/11/2025	93.220	-0,46%	19,66	19,23	19,72	19,56
21/11/2025	92.072	5,25%	18,70	18,70	19,80	19,65
20/11/2025	81.862	-0,21%	18,83	18,4998	18,88	18,67
19/11/2025	96.390	-0,27%	18,6997	18,49	18,95	18,71
18/11/2025	73.250	-0,79%	18,92	18,50	18,94	18,76
17/11/2025	66.476	-1,36%	19,06	18,74	19,36	18,92
14/11/2025	61.461	-0,93%	19,08	18,745	19,405	19,19
13/11/2025	75.229	0,05%	19,38	19,15	19,67	19,37
12/11/2025	86.090	1,95%	19,21	18,89	19,43	19,38
11/11/2025	84.891	-0,89%	19,18	18,685	19,38	19,01
10/11/2025	86.569	0,26%	19,34	19,095	19,485	19,18
07/11/2025	126.371	-0,21%	19,18	18,83	19,38	19,13
06/11/2025	120.761	-6,15%	20,33	19,155	20,436	19,16
05/11/2025	69.859	-0,78%	20,402	20,10	20,74	20,41
04/11/2025	115.435	-3,25%	20,98	20,40	21,25	20,55
03/11/2025	105.577	0,47%	21,00	20,83	21,595	21,25
31/10/2025	183.745	7,52%	19,75	19,60	21,30	21,15
30/10/2025	279.710	0,69%	19,66	19,45	20,06	19,74
29/10/2025	171.899	-3,54%	20,29	19,54	20,29	19,61