BiG | O banco que entende os seus valores.

USANA Health Sciences Inc (USNA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/06/2025	57.687	1,46%	29,27	29,27	30,00	29,81
06/06/2025	41.831	1,07%	29,63	28,99	29,77	29,38
05/06/2025	42.867	-2,25%	29,86	28,98	30,35	29,07
04/06/2025	46.878	-0,37%	28,95	28,915	30,35	29,74
03/06/2025	41.036	2,12%	29,96	28,76	29,85	29,85
02/06/2025	70.390	-2,14%	29,87	29,085	29,96	29,23
30/05/2025	50.993	-0,73%	29,59	29,67	30,235	29,87
29/05/2025	47.883	1,58%	30,35	29,59	30,445	30,17
28/05/2025	45.017	-2,27%	29,715	29,695	30,579	29,70
27/05/2025	45.648	3,30%	29,79	29,715	30,44	30,39
23/05/2025	46.623	-2,13%	29,60	28,96	30,32	29,42
22/05/2025	47.924	1,01%	29,94	29,39	30,32	30,06
21/05/2025	60.791	-0,90%	30,04	29,42	30,43	29,76
20/05/2025	51.409	-0,13%	29,90	29,68	30,43	30,03
19/05/2025	50.130	-0,66%	30,11	29,6786	30,12	30,07
16/05/2025	50.723	0,87%	28,945	28,75	30,31	30,27
15/05/2025	61.592	2,74%	29,42	28,75	30,01	30,01
14/05/2025	106.293	-1,78%	29,97	29,09	30,16	29,21
13/05/2025	111.233	-1,39%	30,83	29,36	31,49	29,74
12/05/2025	100.900	1,76%	30,44	29,36	31,49	30,02
09/05/2025	123.189	1,41%	28,94	28,281	29,92	29,50
08/05/2025	117.617	1,93%	29,10	28,18	29,37	29,18
07/05/2025	129.111	-0,32%	28,50	27,815	29,10	28,38
06/05/2025	118.449	-2,22%	29,33	27,815	29,83	28,47
05/05/2025	118.854	-1,73%	29,16	28,81	29,83	28,93
02/05/2025	87.116	4,99%	28,14	27,499	29,675	29,44
01/05/2025	92.762	-0,18%	27,63	27,435	28,405	28,04
30/04/2025	101.986	0,86%	27,52	27,39	28,405	28,09
29/04/2025	88.787	1,27%	27,19	26,83	28,13	27,89
28/04/2025	95.498	1,33%	27,05	26,83	27,66	27,54
25/04/2025	99.793	0,30%	25,07	25,02	27,2899	27,18
24/04/2025	122.820	6,57%	25,80	25,02	28,335	27,10
23/04/2025	98.845	4,91%	24,165	23,68	28,335	25,43
22/04/2025	87.199	1,72%	23,61	23,10	24,4633	24,24
21/04/2025	112.046	0,38%	23,66	23,10	23,935	23,83
17/04/2025	101.421	1,32%	24,045	23,24	24,60	23,74
16/04/2025	67.329	-2,42%	24,30	23,28	24,49	23,43
15/04/2025	71.842	-1,96%	24,30	23,90	24,49	24,01
14/04/2025	79.879	-1,01%	24,80	24,26	24,91	24,49
11/04/2025	86.228	0,00%	24,45	23,855	24,745	24,74
10/04/2025	108.058	-2,14%	25,16	24,45	25,51	24,74
09/04/2025	101.019	4,34%	24,11	24,01	26,26	25,28
08/04/2025	93.938	-1,86%	25,10	24,04	25,15	24,21
07/04/2025	130.047	-3,06%	24,95	23,7601	25,615	24,70
04/04/2025	96.553	0,04%	24,33	24,58	25,56	25,48
03/04/2025	90.396	-5,97%	26,40	25,264	26,415	25,47
02/04/2025	51.972	-0,40%	26,925	26,43	27,24	27,15
01/04/2025	64.303	1,08%	26,98	26,40	27,33	27,26
31/03/2025	55.532	-2,92%	27,44	26,965	27,715	26,97
28/03/2025	51.814	-1,35%	28,11	27,355	28,02	27,78
27/03/2025	70.148	3,45%	27,41	27,285	28,16	28,16
26/03/2025	70.849	3,66%	26,58	26,685	27,305	27,22
25/03/2025	80.140	-3,60%	27,70	26,20	27,26	26,26
24/03/2025	102.166	-0,26%	27,70	26,8501	27,775	27,24
21/03/2025	116.876	0,00%	27,34	26,84	27,42	27,31
20/03/2025	71.755	-0,84%	27,55	27,0373	27,77	27,31
19/03/2025	79.696	-0,33%	27,60	26,78	27,97	27,54
18/03/2025	84.719	-0,86%	27,88	27,58	28,24	27,68
17/03/2025	108.265	-3,98%	28,98	27,78	29,053	27,98
14/03/2025	93.213	-4,05%	30,37	28,70	30,595	29,14
13/03/2025	87.944	-6,58%	32,51	30,33	32,63	30,37
12/03/2025	84.496	-1,81%	32,90	32,1935	33,06	32,51
11/03/2025	78.832	0,09%	33,06	32,6032	33,50	33,11
10/03/2025	77.509	0,33%	32,95	32,86	33,87	33,08
07/03/2025	99.039	1,45%	32,51	32,472	33,4748	32,96
06/03/2025	92.322	5,25%	30,94	31,06	32,64	32,49
05/03/2025	106.709	4,29%	29,28	29,34	30,89	30,87
04/03/2025	124.506	-1,27%	29,28	29,13	30,37	29,60
03/03/2025	127.860	1,27%	29,78	29,23	29,98	29,98
28/02/2025	115.799	3,32%	28,50	28,23	29,94	29,59
27/02/2025	250.959	-13,76%	33,40	27,71	32,48	28,64
26/02/2025	184.141	3,91%	35,75	31,155	36,3294	33,21
25/02/2025	208.458	-2,23%	32,48	30,95	32,41	31,96
24/02/2025	93.333	2,86%	32,46	32,50	33,00	32,69
21/02/2025	82.651	-0,97%	32,40	31,36	32,8135	31,78
20/02/2025	113.022	2,85%	31,52	31,35	32,89	32,09
19/02/2025	71.309	-0,67%	31,15	30,9211	31,51	31,20
18/02/2025	65.514	-0,88%	31,40	31,02	31,88	31,41
17/02/2025	44.371	0,00%	32,19	31,57	32,25	31,69
14/02/2025	52.523	0,29%	30,46	31,5044	32,33	31,69
13/02/2025	96.603	3,88%	30,46	30,40	32,23	31,60
12/02/2025	65.948	-1,78%	30,78	30,15	30,72	30,42
11/02/2025	55.618	-0,19%	30,985	30,60	31,195	30,97
10/02/2025	58.057	1,24%	30,66	30,70	31,185	31,03
07/02/2025	63.674	-1,79%	31,78	30,3901	31,21	30,65
06/02/2025	53.301	-0,89%	31,36	31,11	31,88	31,21
05/02/2025	49.044	-0,25%	31,36	31,03	31,60	31,49
04/02/2025	75.325	-0,22%	31,49	30,92	31,78	31,57
03/02/2025	56.265	-2,86%	34,61	31,62	32,5675	31,64
31/01/2025	72.341	-6,57%	34,67	32,50	34,33	32,57
30/01/2025	77.394	0,40%	34,67	34,671	36,25	34,86
29/01/2025	83.021	1,11%	34,32	33,92	34,82	34,72
28/01/2025	55.386	-0,09%	34,50	34,30	35,205	34,34
27/01/2025	76.094	0,09%	34,31	34,29	35,57	34,37
24/01/2025	62.319	-0,26%	34,48	33,8264	34,48	34,34
23/01/2025	62.770	1,24%	34,36	33,78	34,59	34,43
22/01/2025	41.561	-1,08%	34,36	33,79	34,3982	34,01
21/01/2025	59.329	1,06%	34,53	34,07	34,885	34,38
20/01/2025	40.754	0,00%	34,44	33,60	34,76	34,02
17/01/2025	36.378	-0,29%	34,40	33,60	34,785	33,985