BiG | O banco que entende os seus valores.

Herc Holdings Inc (HRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	320.868	0,82%	121,40	116,62	124,50	122,45
23/04/2026	735.285	12,61%	113,35	113,35	127,85	121,46
22/04/2026	131.829	0,38%	109,243	106,57	110,16	107,86
21/04/2026	174.932	-3,38%	113,00	106,59	114,99	107,45
20/04/2026	132.075	0,94%	109,38	107,71	112,02	111,21
17/04/2026	375.512	5,84%	107,01	105,66	111,51	110,18
16/04/2026	174.703	3,69%	101,02	100,55	105,12	104,10
15/04/2026	119.025	-3,20%	105,59	99,74	105,59	100,35
14/04/2026	97.901	-0,38%	105,50	102,51	105,50	103,64
13/04/2026	192.050	1,04%	102,80	99,74	104,15	104,03
10/04/2026	97.550	-0,40%	103,37	102,25	104,255	102,96
09/04/2026	201.515	1,80%	101,52	98,3012	103,87	103,37
08/04/2026	420.774	7,81%	99,00	99,00	104,865	101,52
07/04/2026	256.951	-1,51%	98,51	91,27	98,51	94,17
06/04/2026	379.272	5,02%	91,48	88,72	95,64	95,61
02/04/2026	562.790	-3,18%	90,80	88,45	94,88	91,04
01/04/2026	470.998	-5,55%	100,83	93,77	101,54	94,03
31/03/2026	350.319	3,27%	98,50	96,63	101,68	99,55
30/03/2026	335.701	-3,49%	101,61	96,34	101,61	96,87
27/03/2026	286.121	-4,26%	104,98	98,64	104,98	100,34
26/03/2026	163.063	-1,87%	106,12	104,31	108,42	104,83
25/03/2026	255.257	4,06%	104,81	101,22	107,6713	106,72
24/03/2026	273.471	-1,44%	104,04	99,39	105,0603	102,56
23/03/2026	190.817	3,68%	106,00	102,01	108,695	104,14
20/03/2026	216.827	-2,84%	102,69	99,345	103,36	100,42
19/03/2026	265.007	-2,35%	104,32	101,44	104,86	103,11
18/03/2026	317.413	-3,49%	109,00	105,00	109,00	105,59
17/03/2026	189.073	-0,04%	109,79	108,60	112,55	109,47
16/03/2026	281.516	0,55%	109,27	108,0001	112,55	109,51
13/03/2026	287.690	-1,83%	111,07	108,47	113,99	108,91
12/03/2026	337.676	-3,92%	113,16	110,40	114,40	110,94
11/03/2026	277.584	0,49%	114,8375	111,51	116,20	115,46
10/03/2026	301.860	-3,56%	122,50	114,60	123,325	114,90
09/03/2026	496.028	0,83%	118,1202	112,00	121,48	121,16
06/03/2026	596.232	-8,85%	131,74	119,785	131,74	120,13
05/03/2026	427.206	-4,51%	137,93	129,875	137,93	131,74
04/03/2026	434.267	-0,19%	139,57	134,0901	139,735	137,93
03/03/2026	356.858	-1,93%	138,26	131,77	139,835	138,19
02/03/2026	312.040	0,80%	139,79	132,5001	141,39	140,91
27/02/2026	547.037	-6,11%	147,00	137,02	147,00	139,79
26/02/2026	320.352	5,12%	140,90	140,33	149,99	148,88
25/02/2026	298.938	-4,68%	150,55	141,22	150,87	141,63
24/02/2026	440.114	1,64%	147,30	144,71	150,405	148,59
23/02/2026	343.877	-4,74%	153,39	143,39	153,5421	146,19
20/02/2026	369.559	6,87%	143,59	140,8512	153,67	153,46
19/02/2026	388.399	-2,41%	146,55	143,50	148,2092	143,59
18/02/2026	486.105	-1,53%	152,02	146,31	152,02	147,14
17/02/2026	852.713	-13,29%	165,50	147,72	166,9988	149,42
13/02/2026	275.317	-0,90%	174,69	171,06	178,11	173,12
12/02/2026	261.006	-3,39%	181,75	174,51	183,8257	174,69
11/02/2026	315.211	-0,21%	184,31	178,57	188,64	180,81
10/02/2026	231.312	1,44%	180,18	176,33	183,96	181,12
09/02/2026	220.856	-0,98%	179,01	176,36	180,34	178,55
06/02/2026	427.965	4,64%	173,68	172,00	182,51	180,31
05/02/2026	501.179	1,73%	127,10	127,10	175,31	172,31
04/02/2026	460.462	9,97%	154,29	154,29	169,98	169,38
03/02/2026	233.797	2,82%	150,49	148,615	157,02	154,03
02/02/2026	288.618	4,51%	143,77	141,3972	150,2399	149,81
30/01/2026	284.119	-2,50%	146,30	140,93	149,04	143,34
29/01/2026	513.671	-6,32%	156,00	141,895	156,00	147,02
28/01/2026	226.766	0,12%	156,77	153,56	160,79	156,94
27/01/2026	191.372	-0,72%	157,05	154,63	158,3288	156,75
26/01/2026	259.316	-1,14%	160,10	155,27	161,72	157,89
23/01/2026	289.774	-5,72%	166,45	159,46	168,345	159,70
22/01/2026	253.578	2,84%	165,40	165,40	172,02	169,39
21/01/2026	287.708	6,84%	155,20	153,04	165,38	164,71
20/01/2026	321.440	-2,40%	157,95	150,38	157,95	154,16
16/01/2026	121.107	-0,54%	158,81	156,90	160,83	157,95
15/01/2026	307.586	-0,20%	159,92	157,66	161,30	158,81
14/01/2026	404.601	-3,04%	162,96	155,065	164,19	159,13
13/01/2026	219.844	-0,23%	164,49	160,6112	167,39	164,11
12/01/2026	224.331	-2,09%	168,12	163,01	171,3257	164,48
09/01/2026	281.372	-0,44%	170,50	167,725	173,185	167,99
08/01/2026	394.163	4,54%	161,25	159,3801	170,50	168,74
07/01/2026	151.845	-1,90%	165,40	158,90	165,40	161,41
06/01/2026	335.920	4,70%	156,20	156,20	167,03	164,53
05/01/2026	120.880	3,15%	152,96	152,96	159,6599	157,15
02/01/2026	103.030	2,68%	149,47	144,7201	153,01	152,35
31/12/2025	85.627	-2,81%	152,67	148,13	152,67	148,38
30/12/2025	151.164	-1,38%	153,225	148,38	157,0099	148,38
29/12/2025	126.167	-1,06%	156,73	154,33	159,96	154,81
26/12/2025	167.283	0,06%	159,50	152,78	159,50	156,47
24/12/2025	65.843	0,24%	155,45	155,36	157,38	156,38
23/12/2025	276.640	-0,56%	157,00	154,48	158,45	156,00
22/12/2025	128.831	1,98%	154,40	152,41	157,565	156,87
19/12/2025	204.539	-0,38%	154,40	151,20	156,67	153,83
18/12/2025	219.655	-0,60%	156,00	153,775	159,96	154,41
17/12/2025	273.358	-0,54%	158,50	151,27	159,67	155,34
16/12/2025	239.416	1,87%	153,37	153,215	158,595	156,24
15/12/2025	187.791	-0,27%	154,60	151,43	155,34	153,37
12/12/2025	503.935	0,84%	151,625	151,625	157,30	153,79
11/12/2025	538.551	1,79%	150,685	150,685	156,77	153,21
10/12/2025	221.133	5,44%	143,32	142,08	151,54	150,51
09/12/2025	146.062	1,60%	139,745	138,15	146,97	142,74
08/12/2025	149.928	-0,57%	142,035	139,5712	144,84	140,49
05/12/2025	122.801	-0,30%	140,365	138,915	144,4988	141,29
04/12/2025	169.541	-1,52%	142,46	139,54	143,6566	141,71
03/12/2025	245.632	9,14%	132,10	129,69	144,04	143,89
02/12/2025	81.131	-0,84%	133,30	131,17	133,76	131,84
01/12/2025	172.535	-0,96%	133,85	131,895	135,99	132,95