USANA Health Sciences Inc (USNA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 >
26/04/2024 18.157 0,76% 43,43 43,33 43,73 43,47
25/04/2024 36.017 -1,28% 43,61 42,70 43,61 43,14
24/04/2024 37.319 -2,35% 44,44 43,34 44,64 43,70
23/04/2024 24.043 1,18% 44,44 44,44 44,95 44,75
22/04/2024 28.227 0,23% 44,35 44,05 44,61 44,23
19/04/2024 37.110 1,52% 43,41 43,41 44,23 44,13
18/04/2024 31.417 1,07% 43,18 43,18 43,66 43,47
17/04/2024 31.442 -0,42% 43,69 42,99 44,10 43,01
16/04/2024 26.866 -0,62% 43,41 43,00 43,54 43,19
15/04/2024 26.233 -1,16% 44,20 43,24 44,20 43,46
12/04/2024 26.557 -2,94% 45,02 43,85 45,03 43,97
11/04/2024 26.967 -0,40% 45,94 45,17 45,94 45,30
10/04/2024 39.226 -3,71% 46,35 45,48 46,35 45,48
09/04/2024 28.930 1,09% 46,72 46,72 47,46 47,23
08/04/2024 39.911 1,63% 46,19 46,19 47,04 46,72
05/04/2024 88.869 0,33% 45,92 45,50 45,97 45,97
04/04/2024 44.520 0,84% 45,89 45,435 46,125 45,82
03/04/2024 42.498 -2,57% 46,31 45,03 46,31 45,44
02/04/2024 51.337 -2,75% 47,74 46,56 47,74 46,64
01/04/2024 26.786 -1,11% 48,89 47,96 48,89 47,96
28/03/2024 29.686 0,48% 48,49 48,46 48,74 48,50
27/03/2024 24.594 1,56% 47,78 47,78 48,54 48,27
26/03/2024 21.163 -0,98% 48,22 47,52 48,22 47,53
25/03/2024 17.111 0,36% 47,91 47,86 48,29 48,00
22/03/2024 20.645 -1,56% 48,79 47,83 48,79 47,83
21/03/2024 33.533 0,00% 48,80 48,33 49,08 48,59
20/03/2024 25.106 0,93% 48,33 47,76 49,10 48,59
19/03/2024 26.112 -1,55% 49,00 48,12 49,14 48,14
18/03/2024 31.526 -2,41% 50,11 48,89 50,11 48,90
15/03/2024 181.381 2,27% 48,77 48,77 50,26 50,11
14/03/2024 35.218 -2,16% 49,89 48,66 49,89 49,00
13/03/2024 30.052 2,79% 48,59 48,59 50,25 50,08
12/03/2024 32.513 -0,57% 48,97 48,52 49,30 48,72
11/03/2024 31.487 0,86% 48,73 48,62 49,63 49,00
08/03/2024 33.706 0,04% 48,96 48,35 49,45 48,58
07/03/2024 52.724 2,06% 48,09 47,98 48,82 48,56
06/03/2024 45.010 1,75% 47,06 46,80 47,71 47,58
05/03/2024 34.744 -3,59% 48,01 46,58 48,30 46,76
04/03/2024 37.036 0,37% 48,20 48,20 49,14 48,50
01/03/2024 24.770 0,12% 48,42 47,83 48,42 48,32
29/02/2024 45.545 0,42% 48,54 47,60 48,77 48,26
28/02/2024 15.650 -0,15% 47,81 47,81 48,46 48,06
27/02/2024 12.194 -0,78% 48,65 48,13 48,65 48,13
26/02/2024 17.328 -0,53% 48,47 48,20 48,87 48,51
23/02/2024 20.621 0,79% 48,18 48,18 48,99 48,77
22/02/2024 23.861 -1,85% 48,74 48,33 48,92 48,39
21/02/2024 18.676 0,65% 48,66 48,66 49,30 49,30
20/02/2024 16.458 -0,85% 48,76 48,76 49,64 48,98
16/02/2024 25.370 -0,54% 49,30 49,19 50,48 49,40
15/02/2024 31.585 1,24% 48,57 48,57 49,91 49,67
14/02/2024 25.346 -0,02% 49,71 48,40 49,71 49,06
13/02/2024 37.001 -6,28% 51,11 48,80 51,11 49,07
12/02/2024 29.829 2,89% 50,82 50,82 52,73 52,36
09/02/2024 23.210 0,08% 50,72 50,47 51,14 50,89
08/02/2024 24.807 2,29% 49,55 49,55 50,91 50,85
07/02/2024 36.774 4,00% 52,10 49,71 52,10 49,71
06/02/2024 33.750 2,95% 46,57 46,57 48,13 47,80
05/02/2024 22.381 -1,69% 47,01 46,42 47,07 46,43
02/02/2024 20.108 -2,48% 47,78 47,22 48,27 47,23
01/02/2024 21.573 3,44% 47,04 47,01 48,44 48,43
31/01/2024 22.822 -1,89% 47,76 46,72 47,91 46,82
30/01/2024 16.020 -0,81% 47,81 47,67 47,99 47,72
29/01/2024 21.258 -0,91% 48,47 48,09 48,47 48,11
26/01/2024 15.503 -0,55% 49,36 48,40 49,36 48,55
25/01/2024 20.753 2,35% 48,48 48,35 48,84 48,82
24/01/2024 17.942 -0,81% 48,50 47,69 48,50 47,70
23/01/2024 23.632 1,31% 48,99 48,08 48,99 48,09
19/01/2024 16.711 -0,13% 47,86 46,99 47,86 47,47
18/01/2024 27.646 -0,63% 47,95 47,47 47,95 47,53
17/01/2024 18.607 -2,15% 48,29 47,76 48,41 47,83
16/01/2024 23.444 -3,25% 50,15 48,84 50,15 48,88
12/01/2024 14.687 -0,41% 51,41 50,21 51,41 50,52
11/01/2024 19.709 -0,63% 50,79 49,82 50,79 50,73
10/01/2024 17.396 1,09% 50,40 50,18 51,14 51,05
09/01/2024 19.546 -1,04% 50,59 50,44 51,23 50,50
08/01/2024 45.820 0,83% 50,39 50,10 51,06 51,03
05/01/2024 25.395 -1,69% 51,07 50,32 51,29 50,61
04/01/2024 23.877 -1,11% 51,90 51,39 51,90 51,48
03/01/2024 33.143 -4,39% 54,01 52,01 54,01 52,06
02/01/2024 17.530 1,59% 53,52 53,52 54,81 54,45
29/12/2023 21.637 -0,83% 53,88 53,54 54,03 53,60
28/12/2023 12.932 0,15% 53,69 53,69 54,25 54,05
27/12/2023 17.611 1,12% 53,53 53,51 54,12 53,97
26/12/2023 15.468 0,96% 53,13 52,66 53,44 53,37
22/12/2023 13.923 0,17% 52,93 52,86 53,50 52,86
21/12/2023 26.637 1,83% 52,10 51,50 52,83 52,77
20/12/2023 32.203 0,14% 51,68 51,46 52,50 51,82
19/12/2023 38.941 0,54% 51,87 51,59 51,97 51,75
18/12/2023 27.532 -1,49% 52,50 51,35 52,50 51,47
15/12/2023 125.593 -2,41% 53,83 51,96 53,83 52,25
14/12/2023 41.691 3,56% 52,05 52,05 54,14 53,54
13/12/2023 32.687 3,90% 49,52 49,06 51,95 51,70
12/12/2023 20.470 0,73% 49,58 49,15 50,15 49,76
11/12/2023 28.765 -0,46% 49,51 48,84 49,51 49,40
08/12/2023 22.309 0,59% 49,16 49,16 49,71 49,63
07/12/2023 26.886 3,48% 47,58 47,54 49,46 49,34
06/12/2023 19.832 0,78% 47,51 47,51 48,16 47,68
05/12/2023 14.719 -1,52% 47,76 47,25 47,76 47,31
04/12/2023 18.973 -0,04% 47,56 47,56 48,61 48,04
01/12/2023 25.401 1,69% 47,15 47,15 48,36 48,06
Ajuda

Pesquisa de títulos

Fale Connosco