Hain Celestial Group Inc (HAIN)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,94%
|
7,34
|
7,234
|
7,575
|
7,38
|
17/05/2024 |
667.979 |
-0,94%
|
7,34
|
7,234
|
7,575
|
7,38
|
16/05/2024 |
757.171 |
1,64%
|
7,34
|
7,27
|
7,49
|
7,45
|
15/05/2024 |
706.142 |
-4,56%
|
7,72
|
7,32
|
8,01
|
7,33
|
14/05/2024 |
711.586 |
1,05%
|
7,72
|
7,535
|
7,93
|
7,68
|
13/05/2024 |
1.007.887 |
8,11%
|
6,68
|
7,30
|
7,71
|
7,60
|
10/05/2024 |
776.132 |
0,00%
|
6,68
|
6,92
|
7,205
|
7,03
|
09/05/2024 |
1.536.795 |
5,71%
|
6,68
|
6,455
|
7,04
|
7,03
|
08/05/2024 |
1.236.925 |
-0,15%
|
6,66
|
6,54
|
7,3057
|
6,65
|
07/05/2024 |
1.022.649 |
1,22%
|
6,66
|
6,62
|
6,79
|
6,66
|
06/05/2024 |
1.123.186 |
-3,24%
|
6,83
|
6,49
|
6,875
|
6,58
|
03/05/2024 |
934.025 |
-2,16%
|
6,23
|
6,745
|
7,13
|
6,80
|
02/05/2024 |
810.505 |
5,79%
|
6,23
|
6,58
|
7,00
|
6,94
|
01/05/2024 |
868.432 |
6,84%
|
6,23
|
6,08
|
6,625
|
6,56
|
30/04/2024 |
850.141 |
-2,09%
|
6,06
|
6,005
|
6,20
|
6,139
|
29/04/2024 |
980.764 |
2,12%
|
6,06
|
6,14
|
6,35
|
6,27
|
26/04/2024 |
854.795 |
0,82%
|
6,06
|
5,96
|
6,28
|
6,14
|
25/04/2024 |
609.359 |
-1,30%
|
6,04
|
6,035
|
6,165
|
6,09
|
24/04/2024 |
620.259 |
-0,16%
|
6,04
|
6,04
|
6,205
|
6,17
|
23/04/2024 |
873.324 |
2,83%
|
6,04
|
6,01
|
6,25
|
6,18
|
22/04/2024 |
915.885 |
0,17%
|
5,84
|
5,875
|
6,05
|
6,01
|
19/04/2024 |
1.226.616 |
1,87%
|
5,84
|
5,84
|
6,06
|
6,00
|
18/04/2024 |
1.583.465 |
2,26%
|
6,11
|
5,72
|
6,075
|
5,89
|
17/04/2024 |
1.620.384 |
-2,21%
|
6,11
|
5,69
|
6,05
|
5,76
|
16/04/2024 |
2.507.905 |
-6,66%
|
6,11
|
5,81
|
6,315
|
5,89
|
15/04/2024 |
1.320.572 |
3,78%
|
6,11
|
5,875
|
6,30
|
6,31
|
12/04/2024 |
554.932 |
-2,09%
|
6,24
|
6,075
|
6,26
|
6,08
|
11/04/2024 |
1.043.811 |
-0,64%
|
6,24
|
6,10
|
6,31
|
6,21
|
10/04/2024 |
1.154.412 |
-7,13%
|
7,03
|
6,22
|
6,5399
|
6,25
|
09/04/2024 |
760.370 |
0,30%
|
7,03
|
6,70
|
7,16
|
6,73
|
08/04/2024 |
938.427 |
3,55%
|
7,03
|
6,45
|
6,785
|
6,71
|
05/04/2024 |
1.589.182 |
-4,47%
|
7,03
|
6,44
|
6,89
|
6,63
|
04/04/2024 |
747.466 |
-1,00%
|
7,22
|
6,825
|
7,09
|
6,94
|
03/04/2024 |
1.060.470 |
-3,44%
|
7,22
|
6,99
|
7,255
|
7,01
|
02/04/2024 |
1.591.176 |
-3,07%
|
7,84
|
7,215
|
7,45
|
7,26
|
01/04/2024 |
973.313 |
-4,71%
|
7,84
|
7,455
|
7,85
|
7,49
|
28/03/2024 |
647.744 |
-0,88%
|
7,95
|
7,84
|
8,04
|
7,86
|
27/03/2024 |
940.376 |
2,19%
|
7,79
|
7,74
|
7,95
|
7,93
|
26/03/2024 |
850.602 |
-2,38%
|
8,11
|
7,74
|
8,05
|
7,79
|
25/03/2024 |
1.460.545 |
-1,48%
|
8,11
|
7,79
|
8,215
|
7,98
|
22/03/2024 |
827.886 |
-2,29%
|
8,34
|
8,09
|
8,38
|
8,10
|
21/03/2024 |
895.999 |
-1,43%
|
8,46
|
8,24
|
8,46
|
8,29
|
20/03/2024 |
921.713 |
0,84%
|
8,24
|
8,18
|
8,47
|
8,41
|
19/03/2024 |
764.855 |
0,73%
|
8,24
|
8,17
|
8,38
|
8,34
|
18/03/2024 |
773.459 |
-3,94%
|
8,68
|
8,23
|
8,66
|
8,28
|
15/03/2024 |
1.292.147 |
-1,60%
|
8,68
|
8,54
|
8,895
|
8,62
|
14/03/2024 |
582.690 |
-3,63%
|
9,13
|
8,735
|
9,13
|
8,76
|
13/03/2024 |
532.418 |
-1,09%
|
9,43
|
9,04
|
9,29
|
9,09
|
12/03/2024 |
468.850 |
-2,85%
|
9,43
|
9,19
|
9,475
|
9,19
|
11/03/2024 |
562.192 |
0,96%
|
9,40
|
9,325
|
9,56
|
9,46
|
08/03/2024 |
969.853 |
0,54%
|
9,40
|
9,31
|
9,51
|
9,37
|
07/03/2024 |
5.728.916 |
-0,53%
|
9,19
|
9,06
|
9,47
|
9,32
|
06/03/2024 |
617.911 |
-2,29%
|
9,19
|
9,37
|
9,80
|
9,37
|
05/03/2024 |
2.652.993 |
3,45%
|
9,19
|
9,16
|
9,765
|
9,59
|
04/03/2024 |
517.117 |
-1,49%
|
9,44
|
9,10
|
9,49
|
9,27
|
01/03/2024 |
808.893 |
-5,90%
|
9,61
|
9,38
|
9,74
|
9,41
|
29/02/2024 |
763.835 |
2,67%
|
9,90
|
9,89
|
10,07
|
10,00
|
28/02/2024 |
371.255 |
0,21%
|
9,66
|
9,66
|
9,99
|
9,74
|
27/02/2024 |
332.720 |
0,73%
|
9,71
|
9,60
|
9,79
|
9,72
|
26/02/2024 |
552.083 |
3,63%
|
9,57
|
9,51
|
9,775
|
9,98
|
23/02/2024 |
429.853 |
2,89%
|
9,44
|
9,18
|
9,66
|
9,63
|
22/02/2024 |
301.338 |
-1,89%
|
9,44
|
9,27
|
9,595
|
9,36
|
21/02/2024 |
306.153 |
-0,42%
|
9,57
|
9,52
|
9,69
|
9,54
|
20/02/2024 |
357.179 |
-1,19%
|
9,57
|
9,54
|
9,79
|
9,58
|
19/02/2024 |
297.462 |
0,00%
|
9,73
|
9,52
|
9,80
|
9,695
|
16/02/2024 |
297.462 |
3,25%
|
9,73
|
9,52
|
9,80
|
9,695
|
15/02/2024 |
530.507 |
4,15%
|
9,57
|
9,51
|
9,84
|
9,78
|
14/02/2024 |
377.682 |
0,11%
|
9,61
|
9,27
|
9,51
|
9,39
|
13/02/2024 |
489.538 |
-5,25%
|
9,61
|
9,31
|
9,75
|
9,38
|
12/02/2024 |
882.523 |
2,59%
|
9,61
|
9,565
|
9,95
|
9,90
|
09/02/2024 |
706.502 |
-3,36%
|
10,01
|
9,57
|
10,0101
|
9,65
|
08/02/2024 |
764.560 |
4,72%
|
9,32
|
9,01
|
10,095
|
9,985
|
07/02/2024 |
1.565.526 |
-15,92%
|
11,21
|
9,2613
|
11,675
|
9,535
|
06/02/2024 |
705.738 |
3,37%
|
10,98
|
10,98
|
11,41
|
11,34
|
05/02/2024 |
495.604 |
-0,63%
|
10,83
|
10,755
|
10,98
|
10,97
|
02/02/2024 |
391.724 |
-0,36%
|
11,00
|
10,81
|
11,105
|
11,04
|
01/02/2024 |
383.464 |
3,46%
|
10,95
|
10,63
|
11,08
|
11,08
|
31/01/2024 |
573.843 |
-1,83%
|
10,95
|
10,70
|
11,00
|
10,71
|
30/01/2024 |
336.310 |
-0,91%
|
10,95
|
10,81
|
11,04
|
10,91
|
29/01/2024 |
315.578 |
0,55%
|
10,95
|
10,77
|
11,02
|
11,01
|
26/01/2024 |
408.551 |
-0,36%
|
10,68
|
10,88
|
11,32
|
10,95
|
25/01/2024 |
573.199 |
4,17%
|
10,68
|
10,74
|
11,01
|
10,99
|
24/01/2024 |
664.002 |
-0,57%
|
10,68
|
10,46
|
10,68
|
10,55
|
23/01/2024 |
443.009 |
3,51%
|
10,45
|
10,43
|
10,75
|
10,61
|
22/01/2024 |
505.077 |
1,89%
|
10,07
|
9,95
|
10,30
|
10,25
|
19/01/2024 |
657.282 |
-5,89%
|
10,72
|
9,90
|
10,72
|
10,06
|
18/01/2024 |
776.812 |
-0,65%
|
10,85
|
10,37
|
10,775
|
10,69
|
17/01/2024 |
539.024 |
-2,71%
|
10,85
|
10,48
|
10,87
|
10,76
|
16/01/2024 |
391.054 |
-1,07%
|
11,05
|
10,89
|
11,08
|
11,06
|
15/01/2024 |
351.155 |
0,72%
|
11,14
|
11,05
|
11,45
|
11,18
|
12/01/2024 |
351.155 |
0,72%
|
11,14
|
11,05
|
11,45
|
11,18
|
11/01/2024 |
608.913 |
-0,98%
|
11,14
|
10,78
|
11,14
|
11,10
|
10/01/2024 |
584.802 |
2,37%
|
10,98
|
10,85
|
11,35
|
11,21
|
09/01/2024 |
610.929 |
-0,91%
|
10,94
|
10,78
|
11,02
|
10,95
|
08/01/2024 |
440.516 |
2,41%
|
10,81
|
10,75
|
11,11
|
11,05
|
05/01/2024 |
946.714 |
0,65%
|
10,62
|
10,47
|
10,875
|
10,79
|
04/01/2024 |
719.522 |
0,09%
|
10,76
|
10,53
|
10,768
|
10,72
|
03/01/2024 |
461.073 |
-5,39%
|
10,89
|
10,65
|
11,28
|
10,71
|
02/01/2024 |
426.061 |
3,38%
|
10,89
|
10,88
|
11,665
|
11,32
|
29/12/2023 |
396.779 |
-1,26%
|
11,06
|
10,865
|
11,12
|
10,95
|