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 > >>
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
28/11/2025	43.970	-2,19%	137,28	133,54	138,48	134,27
26/11/2025	83.824	0,62%	136,30	135,865	138,77	137,28
25/11/2025	108.542	2,23%	133,77	132,79	138,39	136,44
24/11/2025	153.317	1,01%	132,67	130,24	134,90	133,46
21/11/2025	302.285	10,27%	122,14	120,16	135,565	132,12
20/11/2025	247.168	0,22%	121,87	119,27	124,01	120,00
19/11/2025	254.166	-1,02%	122,50	119,14	125,10	119,74
18/11/2025	252.472	-5,58%	128,19	120,78	129,12	120,94
17/11/2025	165.932	-3,95%	133,53	126,90	134,06	128,19
14/11/2025	123.272	0,57%	131,90	131,90	135,75	133,53
13/11/2025	307.600	-4,76%	138,53	132,57	141,49	132,78
12/11/2025	197.253	-1,11%	138,12	136,38	143,75	139,46
11/11/2025	198.473	0,38%	140,17	137,54	145,02	141,03
10/11/2025	237.520	2,52%	137,55	134,90	140,71	140,50
07/11/2025	272.366	0,53%	135,10	131,17	137,65	137,05
06/11/2025	331.730	-2,07%	138,82	134,24	140,75	136,03
05/11/2025	291.461	3,50%	134,495	131,59	140,495	138,82
04/11/2025	156.259	-1,63%	134,37	132,71	137,28	134,08
03/11/2025	149.310	-4,01%	142,05	135,4875	142,05	136,35
31/10/2025	209.694	3,46%	137,50	134,55	143,13	142,05
30/10/2025	341.853	-3,07%	140,75	135,5412	144,89	137,34
29/10/2025	550.871	2,19%	138,64	138,64	150,785	141,67
28/10/2025	406.693	4,02%	133,28	133,28	143,345	138,64
27/10/2025	379.391	1,04%	131,91	130,61	134,02	133,28
24/10/2025	197.562	2,72%	129,90	129,269	133,23	131,91
23/10/2025	279.511	-1,09%	130,40	125,13	132,4736	128,42
22/10/2025	168.382	0,36%	128,92	127,44	132,68	129,83
21/10/2025	149.235	0,80%	128,35	126,00	133,107	129,37
20/10/2025	134.081	2,49%	127,64	125,945	130,295	128,35
17/10/2025	186.236	-3,19%	127,90	122,08	131,92	125,23
16/10/2025	154.257	2,17%	127,21	125,60	129,95	129,35
15/10/2025	215.013	-1,07%	128,01	125,54	129,685	126,60
14/10/2025	225.278	6,14%	121,00	118,12	131,67	128,01
13/10/2025	144.172	2,46%	118,73	117,83	121,47	120,69
10/10/2025	248.508	-3,20%	120,64	116,65	122,9988	117,79
09/10/2025	247.987	-1,95%	125,16	120,7001	125,16	121,75
08/10/2025	171.918	2,27%	122,75	120,49	124,89	124,17
07/10/2025	383.316	-3,93%	127,27	121,24	128,91	121,42
06/10/2025	220.623	-1,41%	128,59	124,305	129,73	126,38
03/10/2025	354.287	3,61%	123,85	123,85	131,85	128,19
02/10/2025	195.401	2,83%	120,3226	119,81	124,495	123,73
01/10/2025	270.919	3,15%	118,09	118,09	122,78	120,33
30/09/2025	187.761	2,61%	113,658	112,90	116,86	116,66
29/09/2025	289.451	-4,37%	120,00	113,26	120,00	113,68
26/09/2025	168.931	-0,57%	119,56	116,25	122,00	118,87
25/09/2025	128.005	-2,50%	122,50	119,50	122,87	119,56
24/09/2025	154.038	-0,77%	124,19	120,61	125,39	122,82
23/09/2025	196.420	-0,34%	124,7692	122,545	127,51	124,00
22/09/2025	233.721	4,28%	118,50	118,00	124,68	124,42
19/09/2025	566.722	-7,25%	126,80	118,965	127,50	119,10
18/09/2025	252.367	0,53%	128,70	125,92	131,595	128,26
17/09/2025	289.418	-3,18%	132,26	126,855	135,67	127,68
16/09/2025	213.057	2,35%	129,74	126,07	132,845	132,32