USANA Health Sciences Inc (USNA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/11/2022	26.682	-1,65%	52,01	51,02	51,9538	51,15
11/11/2022	25.553	-0,35%	53,02	51,83	52,74	52,01
10/11/2022	19.687	6,25%	51,08	51,07	52,42	52,19
09/11/2022	18.115	-3,43%	50,79	49,00	50,79	49,23
08/11/2022	28.045	-0,41%	51,49	50,75	52,345	50,98
07/11/2022	31.368	2,08%	50,79	49,84	51,46	51,245
04/11/2022	29.058	3,15%	48,84	48,96	50,52	50,20
03/11/2022	34.252	-4,98%	50,35	48,61	50,52	48,66
02/11/2022	25.049	-4,73%	54,145	51,05	53,81	51,21
01/11/2022	34.217	2,36%	53,57	52,91	54,26	53,75
31/10/2022	39.024	-4,94%	55,15	52,37	55,335	52,51
28/10/2022	20.033	0,55%	54,88	54,341	56,108	55,30
27/10/2022	37.628	-3,24%	55,23	54,16	56,07	55,00
26/10/2022	37.233	-2,39%	54,04	54,00	59,29	56,84
25/10/2022	22.208	2,23%	57,61	57,59	58,89	58,23
24/10/2022	32.354	-0,25%	56,91	56,06	57,18	56,96
21/10/2022	10.692	0,49%	56,91	56,59	57,33	56,97
20/10/2022	13.425	-0,97%	57,00	56,57	58,04	56,73
19/10/2022	27.265	-3,03%	58,96	56,75	58,71	57,22
18/10/2022	20.430	0,17%	60,72	59,24	60,99	59,53
17/10/2022	20.602	2,75%	58,875	58,65	59,69	59,43
14/10/2022	23.342	-1,41%	58,875	57,57	59,48	57,9891
13/10/2022	31.707	1,38%	57,00	56,915	59,37	58,82
12/10/2022	13.646	0,61%	58,00	57,33	58,345	58,02
11/10/2022	29.557	2,32%	56,45	56,45	58,50	57,72
10/10/2022	19.315	1,40%	55,64	55,2515	56,97	56,41
07/10/2022	25.374	-1,63%	56,49	55,00	55,89	55,64
06/10/2022	35.220	-0,81%	57,39	56,21	57,9948	56,60
05/10/2022	18.827	-1,93%	58,205	56,99	58,54	57,06
04/10/2022	13.985	2,67%	57,42	57,42	58,73	58,18
03/10/2022	19.925	1,11%	56,00	55,405	56,9985	56,67
30/09/2022	22.661	-1,60%	56,59	56,00	57,50	56,05
29/09/2022	20.337	-0,94%	57,43	55,70	56,89	57,00
28/09/2022	25.491	0,12%	57,43	56,95	57,97	57,56
27/09/2022	21.206	-1,34%	58,48	57,36	59,12	57,49
26/09/2022	12.302	-0,14%	58,48	58,23	59,11	58,27
23/09/2022	16.983	-0,43%	58,48	57,38	58,615	58,35
22/09/2022	13.799	-0,24%	58,84	57,91	59,015	58,54
21/09/2022	15.204	-0,32%	58,96	58,59	59,955	58,68
20/09/2022	22.669	-2,27%	60,06	58,55	60,22	58,95
19/09/2022	38.665	1,46%	60,01	58,90	60,59	60,32
16/09/2022	30.501	-1,75%	59,75	58,045	60,2494	59,45
15/09/2022	28.365	0,52%	60,23	60,09	60,86	60,54
14/09/2022	23.872	-1,67%	61,41	60,14	61,27	60,32
13/09/2022	14.892	-3,53%	62,94	60,75	62,98	61,41
12/09/2022	20.537	1,79%	62,57	62,34	63,85	63,75
09/09/2022	14.725	-1,48%	62,13	61,77	62,665	60,80
08/09/2022	25.462	-0,44%	61,04	60,73	61,78	61,66
07/09/2022	30.938	0,77%	61,51	60,33	62,14	61,60
06/09/2022	26.410	-1,24%	62,98	61,085	62,54	61,20
05/09/2022	15.099	-1,24%	63,95	62,64	64,195	63,13
02/09/2022	15.099	-1,24%	63,95	62,64	64,195	63,13
01/09/2022	14.027	-0,87%	63,89	62,83	64,0186	63,96
31/08/2022	13.485	-1,15%	65,00	64,44	65,66	64,518
30/08/2022	17.190	-1,08%	65,69	64,65	65,70	65,17
29/08/2022	12.061	0,55%	66,12	64,8861	66,16	65,86
26/08/2022	19.062	-3,07%	68,31	65,80	67,97	66,25
25/08/2022	18.676	1,91%	67,215	66,985	68,8356	68,31
24/08/2022	12.096	-0,92%	67,02	66,79	67,73	67,03
23/08/2022	14.172	-2,61%	69,60	67,58	69,76	67,51
22/08/2022	21.319	-2,05%	72,06	68,84	70,235	69,24
19/08/2022	23.750	-2,82%	72,06	70,60	72,91	70,69
18/08/2022	16.868	0,90%	72,08	71,715	73,25	72,78
17/08/2022	17.304	-0,33%	72,43	71,26	72,435	72,19
16/08/2022	15.828	2,26%	70,65	70,66	72,49	72,46
15/08/2022	20.737	2,64%	69,56	68,93	71,76	70,88
12/08/2022	17.665	-0,12%	68,85	68,13	69,47	69,16
11/08/2022	11.934	0,04%	69,21	68,495	69,85	68,99
10/08/2022	34.666	2,74%	67,21	67,235	69,36	68,96
09/08/2022	21.508	-4,32%	69,45	66,82	69,45	66,97
08/08/2022	17.713	0,42%	69,38	69,45	70,15	69,76
05/08/2022	27.510	-2,00%	70,35	68,09	70,29	69,47
04/08/2022	30.260	0,10%	71,16	70,44	71,88	70,90
03/08/2022	24.991	1,87%	69,68	69,01	71,235	70,83
02/08/2022	13.500	-0,63%	69,68	68,58	70,13	69,48
01/08/2022	32.200	0,48%	68,76	68,5166	71,00	69,96
29/07/2022	37.736	-0,66%	69,95	68,35	69,73	69,62
28/07/2022	31.586	0,92%	69,95	68,775	70,17	70,16
27/07/2022	29.321	0,71%	68,67	66,86	69,945	69,42
26/07/2022	20.913	0,61%	69,10	68,23	69,10	69,05
25/07/2022	21.159	-0,69%	69,00	67,99	69,059	68,67
22/07/2022	18.924	-1,05%	70,07	68,29	70,49	69,205
21/07/2022	27.599	1,00%	69,82	68,66	70,32	69,94
20/07/2022	26.844	2,05%	67,58	68,08	69,24	69,24
19/07/2022	21.635	2,12%	66,95	66,74	67,99	67,58
18/07/2022	27.302	-1,23%	66,83	65,70	66,885	66,18
15/07/2022	22.312	2,62%	65,24	64,96	67,19	66,94
14/07/2022	26.240	-3,24%	66,71	64,865	66,085	65,12
13/07/2022	30.419	-0,33%	67,00	66,71	67,9275	67,26
12/07/2022	38.926	2,26%	65,94	66,10	68,365	67,46
11/07/2022	29.719	-1,21%	66,83	65,515	66,97	65,94
08/07/2022	68.312	-0,29%	67,35	66,32	68,2285	66,855
07/07/2022	175.620	-12,34%	68,92	63,49	68,92	67,05
06/07/2022	22.740	1,78%	76,00	75,08	76,58	76,51
05/07/2022	13.625	3,67%	74,68	74,01	75,12	75,17
04/07/2022	16.524	3,67%	72,44	72,70	75,18	75,00
01/07/2022	16.524	3,67%	72,44	72,70	75,18	75,00
30/06/2022	23.372	-0,66%	72,10	71,35	72,39	72,36
29/06/2022	18.545	-0,08%	72,95	71,8013	72,79	72,84
28/06/2022	16.324	-2,29%	75,46	72,895	74,95	72,90