Herc Holdings Inc (HRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	92.254	1,11%	151,69	152,30	155,19	154,71
27/02/2024	59.258	0,74%	154,03	151,7701	154,38	153,01
26/02/2024	92.991	0,08%	151,255	150,43	153,76	151,89
23/02/2024	84.095	1,40%	150,33	150,02	153,83	151,77
22/02/2024	81.770	1,34%	148,57	148,15	150,60	149,68
21/02/2024	93.958	0,31%	146,34	146,06	149,315	147,70
20/02/2024	82.208	0,37%	144,11	144,145	147,526	147,25
19/02/2024	164.109	-2,17%	144,05	146,90	150,50	147,37
16/02/2024	164.109	-2,17%	144,05	146,90	150,50	147,37
15/02/2024	139.998	4,96%	144,05	143,95	151,01	150,64
14/02/2024	167.037	1,65%	141,95	139,875	144,36	143,52
13/02/2024	214.240	-8,72%	141,95	135,00	144,79	141,19
12/02/2024	148.794	2,01%	153,33	152,6201	156,345	154,68
09/02/2024	60.523	0,82%	150,50	148,53	152,57	151,64
08/02/2024	54.621	0,77%	150,59	150,25	152,50	150,41
07/02/2024	129.409	0,80%	149,745	146,63	151,05	149,26
06/02/2024	114.523	-0,90%	150,01	146,57	150,10	148,07
05/02/2024	43.200	-2,92%	150,01	146,74	150,275	149,41
02/02/2024	50.237	0,85%	149,50	149,75	155,155	153,90
01/02/2024	62.066	3,47%	149,215	147,76	152,68	152,61
31/01/2024	65.015	-3,15%	151,15	147,22	152,14	147,49
30/01/2024	53.363	-0,89%	152,69	151,86	154,40	152,28
29/01/2024	81.291	1,53%	148,01	152,1886	154,18	153,65
26/01/2024	57.215	-0,53%	148,01	150,24	153,52	151,34
25/01/2024	174.142	6,65%	148,01	146,435	156,59	152,15
24/01/2024	54.345	-1,65%	147,11	141,85	146,07	142,67
23/01/2024	46.267	-0,76%	147,11	144,85	149,64	145,06
22/01/2024	69.266	2,03%	145,00	144,411	147,18	146,17
19/01/2024	90.016	0,87%	140,06	139,01	143,245	143,26
18/01/2024	77.436	1,77%	140,06	139,315	142,16	142,02
17/01/2024	107.073	-0,69%	138,22	138,60	141,20	139,55
16/01/2024	52.240	0,06%	137,61	138,49	140,88	140,52
15/01/2024	55.898	0,14%	141,42	139,54	143,185	140,43
12/01/2024	55.898	0,14%	141,42	139,54	143,185	140,43
11/01/2024	50.488	-0,09%	138,40	138,1933	140,71	140,24
10/01/2024	50.698	0,67%	138,40	137,37	140,35	140,37
09/01/2024	49.233	-1,75%	139,00	137,045	140,335	139,44
08/01/2024	44.186	2,46%	137,95	137,52	141,94	141,93
05/01/2024	69.473	-1,71%	138,57	137,33	141,975	138,52
04/01/2024	78.308	-1,79%	143,50	140,91	145,685	140,93
03/01/2024	70.673	-2,94%	143,62	141,29	145,65	143,50
02/01/2024	66.294	-0,70%	147,55	146,585	150,42	147,85
29/12/2023	38.936	-1,80%	151,29	148,73	151,93	148,89
28/12/2023	48.113	-0,21%	149,86	149,23	151,93	151,62
27/12/2023	60.851	0,46%	149,68	149,825	152,92	151,94
26/12/2023	54.665	2,47%	148,42	148,455	151,86	151,25
22/12/2023	57.751	-0,41%	146,725	146,35	149,38	147,61
21/12/2023	36.727	2,43%	148,35	145,91	148,31	148,21
20/12/2023	98.209	-2,02%	147,68	144,51	149,85	144,70
19/12/2023	74.376	0,79%	147,68	147,69	149,98	147,68
18/12/2023	105.185	0,54%	146,43	145,5301	147,99	146,52
15/12/2023	51.614	-1,33%	148,13	145,5301	149,42	145,73
14/12/2023	216.364	8,55%	139,58	140,65	150,00	147,69
13/12/2023	141.454	6,40%	128,23	127,115	136,545	136,06
12/12/2023	94.970	-3,03%	131,54	127,77	131,235	127,88
11/12/2023	157.475	6,04%	125,27	122,84	132,25	131,88
08/12/2023	110.749	1,92%	121,39	120,9449	125,36	124,37
07/12/2023	59.732	1,61%	120,98	119,98	123,305	122,66
06/12/2023	91.831	0,43%	124,18	120,28	125,04	120,72
05/12/2023	137.982	-5,04%	124,18	119,74	124,09	120,20
04/12/2023	108.519	-3,61%	127,27	126,46	129,62	126,58
01/12/2023	97.765	6,19%	123,47	125,3884	132,56	131,32
30/11/2023	91.121	0,45%	123,38	122,18	124,94	123,66
29/11/2023	127.483	3,19%	121,14	121,39	125,48	123,11
28/11/2023	98.134	-3,09%	121,84	119,08	123,43	119,30
27/11/2023	83.158	-1,00%	123,01	122,03	123,67	123,10
24/11/2023	29.275	-0,15%	124,59	123,995	125,925	124,34
23/11/2023	63.003	0,20%	122,98	123,40	125,25	124,52
22/11/2023	62.642	0,20%	122,98	123,40	125,25	124,52
21/11/2023	328.139	0,23%	122,98	121,93	124,65	124,27
20/11/2023	240.909	-2,26%	128,52	120,91	125,29	123,99
17/11/2023	62.131	0,75%	128,52	126,65	126,65	126,86
16/11/2023	101.940	-0,62%	127,34	125,065	127,35	125,92
15/11/2023	104.566	0,20%	127,22	125,86	130,415	126,70
14/11/2023	126.783	6,47%	124,33	124,71	127,60	126,45
13/11/2023	58.996	0,46%	118,54	117,76	120,53	118,77
10/11/2023	43.743	2,91%	117,85	116,475	118,99	118,23
09/11/2023	76.034	-0,92%	117,22	114,60	118,36	114,89
08/11/2023	67.614	-1,18%	115,50	115,92	118,74	115,96
07/11/2023	116.686	1,29%	115,50	114,54	117,655	117,35
06/11/2023	149.252	-6,57%	122,90	115,78	123,365	115,86
03/11/2023	195.818	9,06%	118,53	120,05	124,74	124,00
02/11/2023	447.441	6,88%	105,92	109,22	113,785	113,70
01/11/2023	145.097	-0,38%	105,92	105,00	108,305	106,38
31/10/2023	95.482	-0,86%	108,66	106,06	108,10	106,79
30/10/2023	70.638	2,13%	108,22	105,6124	108,545	107,72
27/10/2023	45.941	-1,05%	106,69	105,19	107,60	105,53
26/10/2023	175.640	4,24%	102,09	102,54	107,14	106,65
25/10/2023	268.234	-3,30%	104,23	101,335	105,445	102,31
24/10/2023	245.857	-1,32%	104,23	100,17	106,40	105,80
23/10/2023	146.754	-0,22%	108,21	106,81	109,38	107,21
20/10/2023	133.791	-0,68%	108,515	106,97	108,47	107,45
19/10/2023	119.623	-2,37%	110,01	107,965	111,415	108,19
18/10/2023	120.785	-5,40%	115,75	110,41	114,59	110,82
17/10/2023	153.141	6,05%	111,33	110,79	118,055	117,14
16/10/2023	47.952	2,50%	110,55	109,63	111,49	110,46
13/10/2023	52.368	-2,29%	113,09	107,56	114,00	107,77
12/10/2023	56.422	-3,25%	113,09	109,50	114,00	110,30
11/10/2023	36.395	1,57%	112,57	112,1886	114,1835	114,00
10/10/2023	75.627	1,98%	112,57	111,835	113,66	112,24