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 > >>
28/10/2025	222.520	1,14%	19,79	19,68	20,335	20,33
27/10/2025	143.883	-3,37%	20,80	19,94	20,84	20,10
24/10/2025	117.649	0,82%	20,8147	20,52	21,125	20,80
23/10/2025	154.921	-1,34%	18,94	18,695	20,78	20,63
22/10/2025	139.997	-0,57%	21,03	20,56	21,20	20,91
21/10/2025	88.203	1,69%	20,64	20,54	21,3839	21,03
20/10/2025	125.086	-1,01%	19,90	19,90	21,42	20,68
17/10/2025	96.217	-0,85%	20,80	20,7582	21,275	20,89
16/10/2025	155.142	2,73%	21,13	20,56	21,38	21,07
15/10/2025	94.925	-3,25%	21,22	20,325	21,40	20,51
14/10/2025	132.177	3,29%	20,56	20,10	21,23	21,21
13/10/2025	192.484	1,33%	19,88	19,875	20,63	20,53
10/10/2025	351.524	-22,94%	22,75	20,10	24,3304	20,26
09/10/2025	42.663	-1,02%	26,555	25,90	26,76	26,24
08/10/2025	57.404	0,68%	26,54	26,25	26,76	26,51
07/10/2025	60.501	-0,94%	26,95	26,19	26,95	26,33
06/10/2025	49.299	-2,14%	27,25	26,57	27,25	26,58
03/10/2025	37.393	-1,02%	27,44	27,04	27,9521	27,16
02/10/2025	41.297	0,62%	27,48	26,8758	27,48	27,44
01/10/2025	48.431	-1,02%	27,55	27,05	27,82	27,27
30/09/2025	32.955	-0,38%	27,66	27,24	27,91	27,55
29/09/2025	40.826	-3,07%	28,52	27,63	28,7049	27,66
26/09/2025	56.065	0,74%	28,29	28,15	28,55	28,53
25/09/2025	39.441	-1,98%	28,77	28,18	28,97	28,29
24/09/2025	41.932	-0,31%	29,13	28,77	29,31	28,91
23/09/2025	49.278	-2,22%	31,78	28,8412	31,78	29,03
22/09/2025	60.885	-0,03%	29,74	29,275	30,09	29,69
19/09/2025	44.223	-4,10%	30,79	29,53	30,94	29,74
18/09/2025	45.693	2,15%	30,23	29,81	30,925	30,84
17/09/2025	48.517	-1,47%	30,47	30,01	31,21	30,18
16/09/2025	39.683	2,17%	29,91	29,78	30,62	30,57
15/09/2025	60.802	-1,92%	30,47	29,86	30,60	29,91
12/09/2025	57.275	-0,91%	30,86	30,2655	30,86	30,51
11/09/2025	61.741	2,29%	30,16	30,11	30,915	30,86
10/09/2025	60.328	-0,38%	30,21	29,6557	30,405	30,14
09/09/2025	39.194	-1,81%	31,00	30,33	31,18	30,36
08/09/2025	65.250	-2,64%	31,79	30,88	31,79	30,93
05/09/2025	92.813	0,16%	31,76	30,9409	32,47	31,82
04/09/2025	32.769	0,28%	31,75	31,52	32,185	31,77
03/09/2025	25.779	0,00%	31,56	31,56	32,02	31,68
02/09/2025	47.327	-0,72%	31,91	31,40	32,08	31,68
29/08/2025	25.302	1,72%	31,46	31,34	31,96	31,91
28/08/2025	33.192	-2,09%	32,11	31,38	32,13	31,38
27/08/2025	25.032	1,29%	31,60	31,3314	32,125	32,11
26/08/2025	30.527	-0,17%	31,69	31,39	31,887	31,70
25/08/2025	24.291	-1,21%	32,07	31,54	32,28	31,79
22/08/2025	45.754	5,29%	31,015	30,87	32,32	32,24
21/08/2025	43.308	-1,58%	30,72	30,44	31,02	30,63
20/08/2025	27.859	0,45%	30,775	30,5714	31,19	31,12
19/08/2025	24.877	2,21%	30,43	30,315	31,22	30,95
18/08/2025	34.549	-0,26%	30,42	30,185	30,99	30,32
15/08/2025	40.273	-0,43%	30,52	30,04	30,69	30,40
14/08/2025	33.647	-2,43%	30,21	30,1446	30,94	30,53
13/08/2025	46.727	4,06%	30,07	30,07	31,48	31,29
12/08/2025	44.527	2,56%	29,32	29,32	30,17	30,07
11/08/2025	40.676	1,63%	28,85	28,85	29,67	29,32
08/08/2025	34.942	-0,48%	29,53	28,79	29,53	28,85
07/08/2025	42.470	-0,17%	29,25	28,88	29,5918	28,99
06/08/2025	40.246	0,62%	28,87	28,59	29,384	29,04
05/08/2025	49.695	-0,83%	29,45	28,86	30,06	28,86
04/08/2025	50.035	0,90%	29,02	28,94	29,37	29,10
01/08/2025	74.356	-1,80%	29,39	28,45	29,82	28,86
31/07/2025	64.450	-0,31%	30,13	29,00	30,13	29,39
30/07/2025	42.155	-2,18%	30,26	29,44	30,82	29,52
29/07/2025	40.397	-3,75%	31,90	30,256	32,08	30,26
28/07/2025	55.243	-1,60%	32,27	31,432	32,27	31,44
25/07/2025	85.282	-0,44%	35,16	31,8677	35,2267	31,95
24/07/2025	89.271	-9,43%	37,00	32,09	38,32	32,09
23/07/2025	172.067	12,37%	30,67	30,435	38,32	35,43
22/07/2025	70.176	4,09%	30,46	30,25	31,71	31,53
21/07/2025	42.771	-0,20%	30,96	30,25	30,96	30,29
18/07/2025	42.933	-0,91%	31,60	30,05	31,67	30,35
17/07/2025	45.249	-2,23%	31,69	30,41	31,885	30,63
16/07/2025	38.823	0,03%	32,61	31,06	32,725	31,33
15/07/2025	56.647	-3,90%	32,40	31,30	32,82	31,32
14/07/2025	45.730	-1,21%	32,95	32,0158	32,95	32,59
11/07/2025	39.024	-1,26%	32,72	32,59	33,945	32,99
10/07/2025	39.559	2,05%	32,71	32,22	33,945	33,41
09/07/2025	38.801	0,09%	32,21	32,01	32,98	32,74
08/07/2025	42.742	1,81%	32,57	32,01	32,99	32,71
07/07/2025	63.139	-1,95%	32,482	32,13	32,99	32,13
04/07/2025	25.381	0,99%	32,55	32,295	32,81	32,77
03/07/2025	25.375	0,99%	31,69	31,58	32,81	32,76
02/07/2025	44.548	1,77%	30,70	30,62	32,4525	32,45
01/07/2025	64.524	4,42%	31,21	30,3601	32,3376	31,88
30/06/2025	52.981	-1,93%	31,335	30,3601	31,34	30,53
27/06/2025	64.751	0,91%	31,16	30,61	31,43	31,13
26/06/2025	67.608	0,07%	30,66	30,355	31,215	30,87
25/06/2025	58.126	0,46%	30,73	30,225	30,95	30,85
24/06/2025	74.292	1,19%	30,57	29,68	30,95	30,71
23/06/2025	64.949	-0,66%	30,1168	29,67	30,82	30,35
20/06/2025	70.660	0,33%	30,50	30,2123	30,89	30,55
19/06/2025	75.445	-0,03%	30,44	30,38	31,20	30,44
18/06/2025	65.285	-0,03%	30,44	30,23	31,20	30,45
17/06/2025	62.688	-1,30%	29,65	29,5865	30,85	30,45
16/06/2025	59.113	4,40%	29,13	29,13	30,85	30,85
13/06/2025	87.197	-0,77%	29,38	29,26	29,81	29,55
12/06/2025	35.764	-0,24%	30,975	29,37	31,30	29,78
11/06/2025	50.468	-3,27%	30,09	29,80	31,03	29,85
10/06/2025	56.433	3,52%	29,47	29,35	30,86	30,86