USANA Health Sciences Inc (USNA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 > >>
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
29/08/2024 18.370 0,59% 40,74 40,50 41,01 40,64
28/08/2024 18.896 -0,52% 40,31 39,84 40,42 40,40
27/08/2024 21.278 -1,29% 40,93 40,30 40,93 40,61
26/08/2024 24.934 0,51% 41,37 41,07 41,49 41,14
23/08/2024 33.627 3,78% 39,87 39,52 40,97 40,93
22/08/2024 25.274 -1,20% 39,91 39,13 40,23 39,44
21/08/2024 23.698 1,84% 39,53 39,38 39,92 39,92
20/08/2024 23.857 -2,68% 40,05 39,06 40,05 39,20
19/08/2024 28.320 1,95% 39,47 39,47 40,38 40,28
16/08/2024 21.750 0,95% 39,06 39,06 39,65 39,51
15/08/2024 27.410 2,19% 39,07 39,07 39,85 39,14
14/08/2024 30.229 -0,57% 38,62 37,73 38,62 38,30
13/08/2024 45.317 2,83% 37,94 37,49 38,54 38,52
12/08/2024 24.200 -3,85% 39,20 37,37 39,20 37,46
09/08/2024 27.398 -0,61% 39,40 38,60 39,40 38,96
08/08/2024 21.927 -1,28% 40,22 38,95 40,50 39,20
07/08/2024 23.409 0,53% 39,99 39,49 40,51 39,71
06/08/2024 39.273 0,25% 39,50 39,20 40,57 39,50
05/08/2024 51.696 -7,99% 41,51 38,71 41,51 39,40
02/08/2024 23.424 -1,22% 42,38 42,38 43,19 42,82
01/08/2024 39.267 -2,80% 44,75 42,84 44,75 43,35
31/07/2024 26.477 1,99% 43,70 43,62 45,86 44,60
30/07/2024 25.753 0,76% 43,37 42,70 43,85 43,73
29/07/2024 29.572 1,83% 42,61 42,45 43,50 43,40
26/07/2024 31.963 1,86% 42,25 41,84 42,89 42,62
25/07/2024 49.108 -5,96% 44,35 41,77 44,59 41,84
24/07/2024 48.406 -3,20% 40,51 40,51 44,87 44,49
23/07/2024 43.491 -0,52% 45,75 45,42 46,35 45,96
22/07/2024 45.092 -0,13% 46,27 44,68 46,31 46,20
19/07/2024 32.470 -1,11% 46,66 45,84 46,66 46,26
18/07/2024 19.819 -0,89% 46,81 46,39 47,63 46,78
17/07/2024 20.629 0,00% 46,82 46,82 48,58 47,20
16/07/2024 30.779 4,36% 45,79 45,28 47,26 47,20
15/07/2024 23.894 -0,18% 45,78 45,17 46,47 45,23
12/07/2024 26.487 1,18% 45,32 45,06 45,76 45,31
11/07/2024 25.541 3,37% 44,26 43,99 45,14 44,78
10/07/2024 19.472 1,86% 42,89 42,89 43,36 43,32
09/07/2024 21.202 -4,32% 44,45 42,53 44,45 42,53
08/07/2024 22.103 1,07% 44,10 44,10 45,025 44,45
05/07/2024 27.826 -2,20% 44,56 43,56 44,66 43,98
03/07/2024 10.461 0,07% 44,94 44,82 45,27 44,97
02/07/2024 15.681 0,22% 44,86 44,86 45,23 44,94
01/07/2024 20.026 -0,88% 45,44 44,71 45,90 44,84
28/06/2024 165.338 -0,64% 45,71 44,77 45,71 45,24
27/06/2024 17.260 1,20% 45,17 44,81 45,62 45,53
26/06/2024 19.394 0,94% 44,45 44,45 45,17 44,99
25/06/2024 16.455 -2,28% 45,41 44,36 45,41 44,57
24/06/2024 21.232 0,09% 45,83 45,59 46,01 45,61
21/06/2024 138.956 0,13% 45,59 45,47 46,27 45,57
20/06/2024 22.257 0,15% 45,14 45,14 46,27 45,51
18/06/2024 21.590 -0,59% 45,48 45,42 45,80 45,44
17/06/2024 28.298 1,67% 44,55 44,53 45,76 45,71
14/06/2024 31.545 -0,95% 44,99 44,30 45,31 44,96
13/06/2024 17.616 -1,67% 45,92 44,86 45,92 45,39
12/06/2024 17.195 -2,12% 48,05 46,02 48,05 46,16
11/06/2024 23.246 0,64% 46,51 46,19 47,16 47,16
10/06/2024 21.096 -1,31% 46,94 46,46 47,09 46,86
07/06/2024 19.694 -2,86% 48,37 47,16 48,68 47,48
06/06/2024 18.643 0,04% 48,89 48,32 48,89 48,88
05/06/2024 22.128 -0,02% 48,87 48,16 48,98 48,86
04/06/2024 17.010 0,18% 48,55 48,55 49,08 48,87
03/06/2024 27.083 2,48% 48,05 48,05 48,98 48,78
31/05/2024 83.624 1,86% 46,96 46,96 47,72 47,60
30/05/2024 27.525 0,28% 46,64 46,14 47,27 46,73
29/05/2024 19.524 -0,68% 46,55 46,28 46,76 46,60
28/05/2024 21.887 0,45% 46,65 46,55 46,95 46,92
24/05/2024 19.457 -2,32% 47,95 46,60 47,95 46,71
23/05/2024 21.675 -1,52% 48,38 47,48 48,50 47,82
22/05/2024 27.569 -2,43% 49,47 48,55 49,72 48,56
21/05/2024 20.911 2,32% 48,52 48,52 49,77 49,77
20/05/2024 24.434 -0,71% 48,90 48,62 49,09 48,64
17/05/2024 20.816 0,97% 48,66 48,56 49,04 48,99
16/05/2024 24.450 1,23% 47,97 47,97 48,64 48,52
15/05/2024 23.666 0,74% 47,95 47,34 47,96 47,93
13/05/2024 25.380 1,20% 47,09 47,09 47,64 47,27
10/05/2024 28.274 0,84% 46,26 46,05 46,74 46,71
09/05/2024 27.956 2,89% 45,20 45,20 46,35 46,32
08/05/2024 25.490 0,63% 44,29 44,22 45,31 45,02
07/05/2024 26.845 0,29% 44,76 44,66 44,99 44,74
06/05/2024 35.753 -2,06% 45,82 44,37 45,82 44,61
03/05/2024 42.648 -3,29% 47,44 45,38 47,44 45,55
02/05/2024 41.023 3,40% 45,79 45,79 47,43 47,10
01/05/2024 40.565 9,71% 44,67 44,67 46,72 45,55
30/04/2024 46.961 -3,40% 42,77 41,49 42,77 41,52
29/04/2024 23.418 -1,13% 43,72 42,97 43,72 42,98
Ajuda

Pesquisa de títulos

Fale Connosco