Herc Holdings Inc (HRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	64.854	0,83%	108,42	108,23	110,215	110,06
06-10-2023	83.505	2,74%	106,34	105,11	110,908	109,15
05-10-2023	124.363	-1,86%	107,625	105,11	107,815	106,24
04-10-2023	142.695	-2,80%	110,43	106,56	111,105	108,25
03-10-2023	116.177	-2,67%	119,16	110,31	114,405	111,37
02-10-2023	104.270	-3,80%	119,16	113,25	118,55	114,42
29-09-2023	77.935	-1,29%	122,00	118,51	122,49	118,94
28-09-2023	62.851	-0,01%	119,26	118,72	123,00	120,49
27-09-2023	87.394	0,70%	119,26	118,755	120,87	120,51
26-09-2023	70.271	-1,74%	120,12	119,13	122,15	119,67
25-09-2023	119.851	1,48%	119,01	119,04	123,00	121,79
22-09-2023	100.698	-0,85%	121,41	118,88	122,34	120,01
21-09-2023	139.867	1,41%	117,59	116,18	121,90	121,04
20-09-2023	73.833	-1,45%	121,96	119,21	125,18	119,36
19-09-2023	66.670	-1,17%	122,14	120,77	123,335	121,11
18-09-2023	67.347	-2,70%	125,92	122,19	126,40	122,54
15-09-2023	104.463	0,98%	124,145	123,27	126,26	125,94
14-09-2023	73.136	2,50%	123,35	123,305	125,72	124,72
13-09-2023	73.549	-3,65%	126,44	120,8754	126,885	121,68
12-09-2023	56.511	-1,35%	127,35	126,01	129,36	126,29
11-09-2023	81.671	0,71%	128,91	127,91	129,7523	128,02
08-09-2023	94.164	0,73%	126,975	125,12	128,09	127,12
07-09-2023	46.312	-2,14%	127,805	124,34	127,25	126,20
06-09-2023	50.997	-0,36%	129,94	127,032	132,238	128,96
05-09-2023	73.009	-3,27%	133,25	129,18	134,19	129,43
04-09-2023	67.698	2,82%	132,81	131,155	134,375	133,81
01-09-2023	67.698	2,82%	132,81	131,155	134,375	133,81
31-08-2023	85.128	1,54%	128,88	128,585	131,80	130,14
30-08-2023	61.140	-0,28%	128,88	128,17	130,095	128,17
29-08-2023	92.796	2,47%	124,45	125,43	128,91	128,53
28-08-2023	63.837	2,12%	123,78	122,48	127,31	125,43
25-08-2023	53.399	-0,22%	123,81	121,68	124,59	122,83
24-08-2023	64.012	-2,49%	125,33	123,10	126,995	123,10
23-08-2023	104.580	3,36%	120,77	120,71	127,045	126,24
22-08-2023	158.240	-4,05%	127,94	122,03	128,64	122,14
21-08-2023	123.313	-0,70%	128,68	127,17	129,805	127,30
18-08-2023	86.655	0,63%	126,62	126,73	129,19	128,20
17-08-2023	86.384	1,65%	126,62	126,13	128,64	127,40
16-08-2023	118.621	-3,55%	130,38	125,65	132,10	125,97
15-08-2023	68.850	-2,99%	133,09	130,00	133,74	130,61
14-08-2023	121.454	-0,12%	133,74	132,31	135,38	134,63
11-08-2023	218.794	3,42%	129,86	129,85	134,80	134,79
10-08-2023	65.941	-0,96%	133,19	129,005	134,08	130,33
09-08-2023	70.794	-0,42%	132,59	131,23	133,78	131,59
08-08-2023	95.957	-2,07%	131,36	129,16	133,00	132,15
07-08-2023	83.682	2,01%	133,53	133,59	136,1318	134,94
04-08-2023	87.975	-0,31%	133,43	131,90	134,13	132,28
03-08-2023	118.998	0,17%	132,20	129,825	134,67	132,69
02-08-2023	89.910	-2,62%	133,79	132,25	135,2425	132,47
01-08-2023	118.107	1,64%	132,91	133,81	138,69	136,03
31-07-2023	142.102	4,05%	129,24	128,03	134,52	133,83
28-07-2023	126.336	-0,40%	129,24	128,03	131,60	128,62
27-07-2023	309.176	0,56%	131,24	126,83	130,16	129,13
26-07-2023	183.387	-2,85%	131,24	128,15	133,85	128,41
25-07-2023	265.013	-2,66%	129,475	127,78	132,495	132,18
24-07-2023	245.261	2,02%	133,80	133,2301	136,07	135,79
21-07-2023	394.404	-6,48%	138,66	132,15	138,80	133,10
20-07-2023	266.934	-1,64%	144,42	140,62	145,31	142,32
19-07-2023	199.934	-2,12%	147,44	143,6101	149,77	144,69
18-07-2023	131.829	3,93%	142,41	142,46	148,25	147,83
17-07-2023	100.124	-0,27%	140,48	139,75	143,925	142,24
14-07-2023	127.554	-2,40%	146,145	141,06	145,00	142,63
13-07-2023	153.597	0,56%	146,11	144,28	147,77	146,13
12-07-2023	261.282	0,63%	142,61	144,37	147,95	145,31
11-07-2023	123.137	3,05%	142,61	140,71	144,694	144,40
10-07-2023	171.257	0,57%	138,36	138,79	142,37	140,13
07-07-2023	138.081	2,71%	135,54	136,585	141,70	139,33
06-07-2023	198.836	-0,29%	134,01	134,29	138,315	135,65
05-07-2023	95.951	-1,47%	136,74	135,7361	138,68	136,04
04-07-2023	65.036	0,89%	137,31	136,00	139,58	138,07
03-07-2023	65.036	0,89%	137,31	136,00	139,58	138,07
30-06-2023	110.757	0,71%	137,31	136,00	138,72	136,85
29-06-2023	200.567	2,85%	133,10	132,96	137,38	135,89
28-06-2023	120.609	1,34%	130,50	130,01	133,70	132,12
27-06-2023	101.243	3,12%	127,64	126,4601	131,59	130,38
26-06-2023	89.989	0,80%	125,04	125,65	130,07	126,43
23-06-2023	125.950	-1,15%	124,56	124,85	127,28	125,43
22-06-2023	102.898	-3,58%	130,915	126,695	131,185	126,89
21-06-2023	145.953	1,34%	128,99	128,78	133,52	131,60
20-06-2023	147.869	2,18%	125,55	125,11	130,30	129,86
19-06-2023	230.409	-0,45%	126,90	126,045	129,35	127,09
16-06-2023	230.409	-0,45%	126,90	126,045	129,35	127,09
15-06-2023	201.473	3,25%	123,55	121,34	128,04	127,66
14-06-2023	208.109	0,52%	123,55	121,34	124,775	123,64
13-06-2023	215.227	2,50%	120,58	120,60	124,725	123,00
12-06-2023	220.614	-0,29%	120,58	119,50	122,30	120,00
09-06-2023	140.975	-1,62%	122,65	119,8121	122,98	120,35
08-06-2023	184.668	0,40%	122,21	119,16	123,17	122,33
07-06-2023	357.398	5,43%	117,67	116,44	123,05	121,84
06-06-2023	254.773	5,67%	108,01	108,99	116,479	115,57
05-06-2023	168.679	-3,72%	112,46	108,2043	112,98	109,37
02-06-2023	272.826	9,92%	107,07	106,25	113,87	113,589
01-06-2023	131.371	1,89%	101,48	99,72	104,16	103,34
31-05-2023	109.744	-1,38%	106,25	104,51	107,45	104,71
30-05-2023	109.744	-1,38%	106,25	104,51	107,45	104,71
29-05-2023	87.616	2,42%	104,17	104,09	107,17	106,17
26-05-2023	87.616	2,42%	104,17	104,09	107,17	106,17
25-05-2023	110.007	2,06%	101,63	101,30	104,3124	103,66
24-05-2023	200.821	-2,85%	104,87	101,31	104,87	102,20
23-05-2023	191.295	-1,39%	106,04	104,79	108,91	105,20