USANA Health Sciences Inc (USNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,97%	48,60	48,46	49,015	48,99
17/05/2024	27.942	0,97%	48,60	48,46	49,015	48,99
16/05/2024	23.194	1,23%	47,75	48,06	48,71	48,52
15/05/2024	17.840	0,80%	47,75	47,22	48,04	47,9599
14/05/2024	20.948	0,66%	47,99	47,04	47,97	47,58
13/05/2024	27.560	1,20%	47,09	47,1195	47,69	47,27
10/05/2024	28.763	0,84%	46,29	46,01	46,74	46,71
09/05/2024	28.588	2,89%	45,31	45,48	46,35	46,32
08/05/2024	32.703	0,63%	44,725	44,11	45,385	45,02
07/05/2024	22.730	0,29%	44,725	44,49	45,06	44,74
06/05/2024	33.609	-2,06%	45,51	44,335	45,28	44,61
03/05/2024	46.772	-3,29%	47,055	45,305	47,16	45,55
02/05/2024	42.300	3,40%	46,17	45,735	47,40	47,10
01/05/2024	55.385	9,71%	44,04	44,355	47,00	45,55
30/04/2024	35.627	-3,40%	42,695	41,51	42,76	41,52
29/04/2024	30.720	-1,13%	43,93	42,86	43,92	42,98
26/04/2024	19.356	0,77%	43,30	43,39	43,755	43,47
25/04/2024	43.912	-1,28%	43,86	42,71	43,70	43,14
24/04/2024	25.736	-2,35%	44,59	43,37	44,67	43,70
23/04/2024	24.148	1,18%	44,53	44,485	44,985	44,75
22/04/2024	23.998	0,23%	43,56	44,035	44,62	44,23
19/04/2024	29.055	1,52%	43,56	43,34	44,31	44,13
18/04/2024	31.778	1,07%	43,29	43,125	43,73	43,47
17/04/2024	23.652	-0,42%	43,81	43,01	44,20	43,01
16/04/2024	32.358	-0,62%	43,81	42,92	43,69	43,19
15/04/2024	39.703	-1,16%	43,92	43,1683	44,17	43,46
12/04/2024	22.405	-2,94%	45,53	43,85	45,52	43,97
11/04/2024	21.858	-0,40%	45,66	45,12	45,92	45,30
10/04/2024	37.804	-3,71%	46,41	45,50	46,03	45,48
09/04/2024	21.619	1,09%	47,02	46,715	47,46	47,23
08/04/2024	37.357	1,63%	46,39	46,52	47,084	46,72
05/04/2024	37.054	0,33%	45,95	45,27	46,0892	45,97
04/04/2024	46.311	0,84%	45,68	45,51	46,285	45,82
03/04/2024	67.398	-2,57%	47,36	45,01	46,335	45,44
02/04/2024	45.857	-2,75%	47,36	46,44	47,38	46,64
01/04/2024	29.245	-1,11%	48,50	48,03	48,72	47,96
28/03/2024	25.039	0,48%	48,07	48,40	48,90	48,50
27/03/2024	25.779	1,56%	48,07	47,78	48,54	48,27
26/03/2024	20.751	-0,98%	48,23	47,55	48,085	47,53
25/03/2024	25.106	0,36%	47,95	47,755	48,37	48,00
22/03/2024	25.347	-1,56%	48,77	47,91	48,66	47,83
21/03/2024	27.098	0,00%	48,63	48,31	49,09	48,59
20/03/2024	28.860	0,94%	49,12	47,73	49,17	48,59
19/03/2024	26.396	-1,55%	49,12	48,14	49,205	48,14
18/03/2024	14.032	-2,42%	49,97	48,92	50,08	48,90
15/03/2024	58.055	2,27%	49,05	49,24	50,23	50,11
14/03/2024	36.294	-2,16%	49,41	48,62	49,58	49,00
13/03/2024	32.418	2,79%	48,89	48,87	50,25	50,08
12/03/2024	38.642	-0,57%	48,89	48,60	49,30	48,72
11/03/2024	46.191	0,87%	48,89	48,925	49,655	49,00
08/03/2024	36.504	0,04%	48,17	48,43	49,52	48,58
07/03/2024	33.874	2,06%	48,17	47,98	48,8731	48,56
06/03/2024	63.622	1,75%	47,105	46,575	47,70	47,58
05/03/2024	47.722	-3,59%	48,08	46,4801	48,30	46,76
04/03/2024	36.175	0,37%	48,55	48,22	49,125	48,50
01/03/2024	36.917	0,12%	48,26	47,75	48,3799	48,32
29/02/2024	51.100	0,42%	48,46	47,51	48,93	48,26
28/02/2024	15.229	-0,15%	47,75	48,17	48,66	48,06
27/02/2024	22.762	-0,78%	48,76	48,20	48,57	48,13
26/02/2024	16.093	-0,53%	48,38	48,095	49,17	48,51
23/02/2024	20.754	0,79%	48,11	48,11	49,01	48,77
22/02/2024	23.304	-1,85%	49,05	48,39	49,26	48,39
21/02/2024	17.992	0,65%	49,05	48,77	49,65	49,30
20/02/2024	17.360	-0,85%	49,30	48,84	49,6863	48,98
19/02/2024	25.370	0,00%	49,30	49,19	50,48	49,40
16/02/2024	25.370	0,69%	49,30	49,19	50,48	49,40
15/02/2024	31.323	1,24%	48,73	48,71	50,07	49,67
14/02/2024	26.126	-0,02%	51,01	48,34	49,525	49,06
13/02/2024	36.335	-6,28%	51,01	48,75	51,165	49,07
12/02/2024	21.893	2,89%	51,43	51,425	52,73	52,36
09/02/2024	21.157	0,08%	50,82	50,0301	51,15	50,89
08/02/2024	30.983	2,29%	50,16	49,585	50,935	50,85
07/02/2024	41.639	4,00%	46,45	48,90	51,59	49,71
06/02/2024	67.201	2,95%	46,45	46,65	48,165	47,80
05/02/2024	28.299	-1,69%	47,08	46,47	47,355	46,43
02/02/2024	18.371	-2,48%	48,23	47,28	48,10	47,23
01/02/2024	38.539	3,44%	46,90	46,90	48,48	48,43
31/01/2024	25.971	-1,89%	48,03	46,85	48,03	46,82
30/01/2024	42.527	-0,81%	48,11	47,6434	48,1025	47,72
29/01/2024	31.788	-0,91%	48,79	48,05	48,64	48,11
26/01/2024	27.092	-0,55%	49,45	48,40	49,40	48,55
25/01/2024	22.605	2,35%	48,79	48,33	48,85	48,82
24/01/2024	19.893	-0,81%	48,37	47,64	48,18	47,70
23/01/2024	21.997	-0,62%	49,18	47,84	49,195	48,09
22/01/2024	20.693	1,94%	47,43	47,78	48,6854	48,39
19/01/2024	22.852	-0,13%	47,48	46,935	47,58	47,47
18/01/2024	28.344	-0,63%	48,31	47,525	48,06	47,53
17/01/2024	25.014	-2,15%	48,12	47,52	48,645	47,83
16/01/2024	19.692	-3,25%	50,01	48,89	49,995	48,88
15/01/2024	21.457	-0,41%	51,03	50,04	51,335	50,52
12/01/2024	21.457	-0,41%	51,03	50,04	51,335	50,52
11/01/2024	21.165	-0,63%	50,79	49,85	51,00	50,73
10/01/2024	18.418	1,09%	50,65	50,21	51,18	51,05
09/01/2024	23.849	-1,04%	50,75	50,42	51,41	50,50
08/01/2024	46.580	0,83%	50,75	50,10	51,14	51,03
05/01/2024	28.097	-1,69%	51,37	50,20	51,25	50,61
04/01/2024	19.946	-1,11%	51,94	51,41	51,95	51,48
03/01/2024	40.051	-4,39%	53,43	51,84	54,45	52,06
02/01/2024	20.744	1,63%	53,69	53,61	54,79	54,475
29/12/2023	17.629	-0,83%	53,69	53,54	54,14	53,60