Herc Holdings Inc (HRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,34%	145,19	150,57	154,48	151,25
17/07/2024	182.722	-1,34%	145,19	150,57	154,48	151,25
16/07/2024	197.159	6,87%	138,39	143,96	153,44	153,31
15/07/2024	134.386	5,08%	138,39	137,09	143,59	143,46
12/07/2024	139.162	2,86%	131,56	133,73	138,57	136,52
11/07/2024	104.636	4,19%	131,56	130,78	135,13	132,73
10/07/2024	85.285	1,89%	127,01	125,51	127,42	127,39
09/07/2024	72.320	-2,88%	127,20	124,71	127,20	125,03
08/07/2024	75.263	1,83%	128,185	127,52	129,03	128,74
05/07/2024	57.122	-3,50%	131,33	126,29	130,01	126,43
04/07/2024	35.606	-0,15%	131,33	130,425	132,3805	131,01
03/07/2024	35.592	-0,15%	131,33	130,425	132,3805	131,01
02/07/2024	53.874	1,52%	128,46	128,685	131,40	131,21
01/07/2024	78.938	-3,04%	133,90	128,645	133,125	129,24
28/06/2024	119.497	1,89%	132,49	130,73	134,37	133,29
27/06/2024	89.110	-0,93%	131,40	129,28	131,735	130,82
26/06/2024	94.091	-0,78%	131,33	129,66	132,12	132,05
25/06/2024	64.419	-2,96%	136,34	131,42	135,66	133,09
24/06/2024	121.037	2,21%	134,20	134,15	137,78	137,15
21/06/2024	73.267	0,31%	134,41	132,65	134,67	134,19
20/06/2024	74.937	1,30%	131,26	131,41	133,825	133,77
19/06/2024	98.968	1,07%	127,61	128,85	132,53	132,06
18/06/2024	86.194	1,12%	127,61	128,85	132,53	132,12
17/06/2024	95.929	1,84%	127,61	126,06	130,73	130,66
14/06/2024	130.568	-3,21%	129,95	125,73	131,07	128,30
13/06/2024	158.547	0,30%	132,94	130,57	132,67	132,56
12/06/2024	201.947	1,12%	134,97	131,42	139,15	132,17
11/06/2024	128.553	-1,73%	131,94	130,645	134,56	130,71
10/06/2024	176.041	0,31%	131,94	130,88	134,11	133,01
07/06/2024	149.431	-1,25%	133,92	132,235	135,41	132,60
06/06/2024	127.178	-2,16%	137,92	133,885	137,68	134,28
05/06/2024	257.681	1,11%	136,00	135,23	138,57	137,465
04/06/2024	127.554	-0,94%	136,76	135,575	137,99	135,95
03/06/2024	137.118	-5,40%	145,46	134,92	147,22	137,24
31/05/2024	141.068	2,95%	142,00	141,50	145,23	145,07
30/05/2024	142.660	1,97%	139,13	140,00	142,51	141,58
29/05/2024	309.276	-1,39%	139,70	138,17	143,84	138,85
28/05/2024	241.056	-4,67%	148,22	140,16	148,445	140,80
27/05/2024	0	-0,99%	152,56	147,275	150,36	147,70
24/05/2024	81.800	-0,99%	152,56	147,275	150,36	147,70
23/05/2024	93.057	-2,04%	152,56	147,5525	152,57	149,17
22/05/2024	88.293	-1,34%	153,02	151,91	155,40	152,28
21/05/2024	98.382	-0,23%	153,93	152,755	154,74	154,34
20/05/2024	98.836	-0,66%	155,65	154,19	156,885	154,70
17/05/2024	47.468	-0,20%	157,03	154,12	157,775	155,72
16/05/2024	120.764	-2,02%	158,25	155,24	158,25	156,03
15/05/2024	56.193	1,84%	157,98	157,46	160,05	159,15
14/05/2024	60.904	-1,18%	159,67	154,56	159,97	156,27
13/05/2024	114.887	1,05%	157,655	156,59	159,74	158,14
10/05/2024	97.750	0,66%	156,29	154,3233	156,73	156,49
09/05/2024	74.436	2,55%	150,66	150,84	155,63	155,47
08/05/2024	130.228	2,51%	146,64	146,64	151,745	151,61
07/05/2024	65.330	0,03%	149,36	147,615	150,32	147,90
06/05/2024	113.683	0,65%	149,36	146,93	150,39	147,86
03/05/2024	89.707	-1,12%	151,41	146,671	152,615	146,90
02/05/2024	61.365	2,87%	143,21	144,18	149,08	148,56
01/05/2024	190.427	0,97%	143,21	142,835	148,18	144,41
30/04/2024	241.171	-6,41%	149,73	141,55	151,50	143,03
29/04/2024	67.930	0,36%	153,38	152,02	153,49	152,82
26/04/2024	59.836	-1,07%	155,00	151,79	155,86	152,27
25/04/2024	127.523	0,10%	151,32	148,77	155,305	153,92
24/04/2024	82.959	0,17%	152,50	151,77	153,75	153,76
23/04/2024	153.477	3,47%	152,60	151,325	156,97	153,55
22/04/2024	198.833	-1,13%	150,98	147,05	150,58	148,40
19/04/2024	106.051	-0,45%	149,26	148,57	152,27	150,09
18/04/2024	100.728	-1,15%	153,02	150,44	155,35	150,77
17/04/2024	126.606	-3,60%	158,05	152,2001	158,535	152,53
16/04/2024	204.075	-0,04%	159,93	155,195	158,83	158,23
15/04/2024	173.875	0,29%	160,99	156,62	160,665	158,30
12/04/2024	214.283	-3,17%	160,99	156,93	162,93	157,85
11/04/2024	111.777	0,79%	161,04	159,345	163,16	163,01
10/04/2024	98.489	-3,53%	167,44	160,02	164,065	161,73
09/04/2024	63.649	1,19%	167,44	164,34	168,33	167,64
08/04/2024	65.108	0,33%	166,56	165,36	166,96	165,67
05/04/2024	66.444	1,41%	167,27	160,96	165,32	165,12
04/04/2024	98.466	-1,61%	167,27	162,52	167,535	162,83
03/04/2024	94.041	1,53%	164,78	164,87	167,58	165,49
02/04/2024	145.070	-2,08%	163,43	160,77	164,45	163,00
01/04/2024	108.111	-1,09%	167,71	165,37	167,50	166,47
28/03/2024	69.531	-1,00%	170,55	167,51	171,00	168,30
27/03/2024	83.664	1,37%	170,10	167,03	170,385	170,00
26/03/2024	57.226	1,16%	166,61	166,445	169,24	167,71
25/03/2024	48.457	0,16%	164,39	164,52	166,74	165,78
22/03/2024	54.471	-1,33%	168,35	165,16	168,99	165,52
21/03/2024	81.340	2,57%	164,595	164,19	170,11	167,75
20/03/2024	68.962	1,74%	159,58	157,98	163,96	163,55
19/03/2024	70.546	1,70%	159,02	157,625	161,34	160,75
18/03/2024	30.320	0,42%	157,10	156,5701	159,68	158,06
15/03/2024	49.010	0,18%	157,49	156,90	160,24	157,40
14/03/2024	103.245	-0,96%	158,70	155,465	159,19	157,12
13/03/2024	98.363	1,12%	157,05	156,51	158,67	158,65
12/03/2024	70.676	0,69%	156,55	154,30	157,93	156,90
11/03/2024	76.380	-0,42%	156,04	152,0601	156,39	155,83
08/03/2024	168.000	-1,92%	161,92	156,34	163,06	156,49
07/03/2024	152.268	-2,05%	164,39	159,455	166,44	159,55
06/03/2024	233.131	-3,20%	169,80	162,995	169,23	162,89
05/03/2024	208.291	-0,31%	166,07	165,965	169,18	168,28
04/03/2024	162.047	3,46%	164,33	164,025	169,00	168,81
01/03/2024	168.681	2,82%	155,05	157,87	163,35	163,16
29/02/2024	111.907	2,57%	155,05	154,575	159,74	158,68