Herc Holdings Inc (HRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	183.033	1,21%	106,17	104,52	107,26	106,68
19/05/2023	129.786	-1,79%	108,32	104,87	108,52	105,41
18/05/2023	154.858	1,90%	104,48	104,36	107,68	107,33
17/05/2023	147.197	5,94%	100,685	101,15	105,895	105,33
16/05/2023	144.655	-3,38%	101,855	99,42	102,03	99,42
15/05/2023	372.217	2,71%	100,30	99,82	103,97	102,90
12/05/2023	104.065	0,26%	100,86	99,197	102,15	100,19
11/05/2023	88.911	-2,50%	100,22	98,53	100,415	99,93
10/05/2023	204.982	1,05%	103,12	101,27	104,595	102,49
09/05/2023	215.166	-0,56%	101,02	100,4101	102,17	101,43
08/05/2023	172.414	1,49%	101,58	100,97	102,85	102,00
05/05/2023	222.698	6,54%	96,885	96,75	101,02	100,50
04/05/2023	188.740	-5,33%	98,50	93,99	98,50	94,33
03/05/2023	252.582	0,74%	98,37	98,04	102,075	99,64
02/05/2023	177.228	-1,95%	99,59	96,08	101,035	98,91
01/05/2023	156.083	0,86%	99,94	99,30	101,341	100,88
28/04/2023	282.634	0,92%	99,11	98,02	101,01	100,02
27/04/2023	285.754	-1,75%	99,28	98,57	100,775	99,11
26/04/2023	139.212	-1,58%	101,99	99,83	103,00	100,87
25/04/2023	212.127	-3,31%	104,40	102,03	104,8798	102,49
24/04/2023	296.145	2,86%	102,61	103,61	107,765	106,00
21/04/2023	219.777	-2,33%	103,52	99,65	103,83	103,05
20/04/2023	306.281	-4,88%	109,46	104,84	109,46	105,51
19/04/2023	248.919	-1,33%	111,55	108,87	111,33	110,92
18/04/2023	194.331	0,10%	113,055	112,17	114,74	112,41
17/04/2023	113.560	0,97%	112,00	111,06	113,16	112,30
14/04/2023	158.160	0,72%	111,43	109,32	112,745	111,22
13/04/2023	239.637	2,05%	108,55	107,00	111,37	110,43
12/04/2023	281.087	2,21%	108,56	106,81	109,15	108,21
11/04/2023	153.143	2,31%	104,73	104,00	106,44	105,87
10/04/2023	166.000	1,30%	101,95	101,30	105,35	103,48
06/04/2023	273.458	1,47%	100,45	99,50	102,45	102,15
05/04/2023	405.647	-1,82%	101,625	99,45	103,04	100,67
04/04/2023	780.270	-8,88%	111,78	101,0601	113,45	102,40
03/04/2023	146.092	-1,34%	113,95	111,77	116,00	112,38
31/03/2023	164.296	0,57%	115,03	112,84	116,12	113,90
30/03/2023	134.862	0,83%	114,05	112,10	115,1375	113,26
29/03/2023	145.316	2,98%	110,25	109,60	112,61	112,33
28/03/2023	168.391	-0,11%	108,86	108,26	110,87	109,08
27/03/2023	287.119	3,13%	107,68	105,51	109,60	109,20
24/03/2023	339.614	-2,68%	107,71	103,8277	107,20	105,89
23/03/2023	227.243	-0,95%	111,23	106,325	112,99	108,81
22/03/2023	215.054	-4,10%	113,64	109,63	114,29	109,85
21/03/2023	322.412	6,00%	111,75	111,055	116,28	114,54
20/03/2023	311.544	2,14%	107,07	107,295	111,645	108,06
17/03/2023	316.060	-7,02%	111,65	105,42	111,50	105,80
16/03/2023	171.063	0,36%	111,28	109,85	116,33	113,79
15/03/2023	429.896	-5,67%	115,97	111,72	115,90	113,38
14/03/2023	313.057	4,94%	119,26	118,07	122,40	120,20
13/03/2023	500.092	-9,35%	122,79	114,21	134,81	114,54
10/03/2023	244.878	-6,46%	135,02	125,52	134,81	126,36
09/03/2023	241.862	-7,14%	148,39	133,05	144,10	135,08
08/03/2023	126.245	1,48%	142,14	142,5238	145,98	145,47
07/03/2023	133.144	-1,51%	146,61	142,42	147,02	143,35
06/03/2023	181.675	0,10%	144,40	143,03	146,59	145,54
03/03/2023	110.901	0,23%	144,27	142,03	145,40	145,40
02/03/2023	92.824	0,71%	142,37	140,89	145,56	145,06
01/03/2023	131.307	0,31%	143,62	142,9898	145,4249	144,04
28/02/2023	280.251	1,05%	143,03	142,51	145,50	143,5881
27/02/2023	151.842	0,77%	141,92	140,81	144,05	142,09
24/02/2023	168.419	-2,06%	141,02	140,27	142,42	141,00
23/02/2023	117.555	1,27%	142,705	141,335	145,49	143,97
22/02/2023	144.071	-0,83%	142,91	140,1272	145,165	142,16
21/02/2023	172.042	-3,75%	147,56	141,555	148,195	143,35
20/02/2023	123.515	0,38%	148,77	147,46	151,02	149,56
17/02/2023	123.515	0,38%	148,77	147,46	151,02	149,56
16/02/2023	121.377	-0,64%	148,42	147,95	151,71	148,99
15/02/2023	204.833	5,29%	141,96	141,795	150,26	149,95
14/02/2023	275.233	-7,48%	153,86	141,58	155,57	142,42
13/02/2023	214.472	2,46%	150,25	150,43	154,92	153,94
10/02/2023	171.049	-1,08%	150,50	149,13	152,12	150,25
09/02/2023	145.438	-3,10%	157,48	151,665	159,24	151,89
08/02/2023	74.673	-1,47%	158,31	156,63	159,14	156,75
07/02/2023	126.238	1,01%	156,23	155,01	159,17	159,09
06/02/2023	79.343	-1,33%	159,85	156,55	159,37	157,50
03/02/2023	168.033	0,35%	158,06	157,385	162,465	159,62
02/02/2023	118.685	1,47%	157,555	155,9501	160,36	159,07
01/02/2023	81.372	0,93%	154,78	152,73	159,01	156,77
31/01/2023	90.779	2,49%	151,60	150,37	155,99	155,321
30/01/2023	106.343	-1,09%	151,46	150,47	153,29	151,55
27/01/2023	59.607	0,22%	151,795	152,045	154,875	153,22
26/01/2023	224.844	5,30%	149,12	148,36	152,85	152,89
25/01/2023	49.273	-0,71%	144,205	142,85	145,9148	145,19
24/01/2023	58.188	0,05%	146,16	142,68	146,53	146,23
23/01/2023	84.725	1,88%	144,52	142,87	146,67	146,16
20/01/2023	97.151	1,34%	141,305	139,76	143,55	143,46
19/01/2023	117.352	-1,58%	142,89	139,26	142,72	141,57
18/01/2023	109.576	0,51%	145,17	143,075	147,59	143,84
17/01/2023	69.168	-3,17%	147,35	143,0802	147,28	143,11
16/01/2023	99.978	-1,23%	148,535	144,62	149,40	147,80
13/01/2023	99.978	-1,23%	148,535	144,62	149,40	147,80
12/01/2023	117.763	3,92%	145,00	144,3675	150,73	149,64
11/01/2023	109.888	-1,84%	146,83	142,79	147,88	144,00
10/01/2023	96.929	4,46%	140,15	140,04	147,28	146,70
09/01/2023	106.607	-1,72%	143,85	140,085	147,47	140,44
06/01/2023	129.389	5,09%	138,16	137,61	144,89	142,90
05/01/2023	61.297	2,29%	131,02	130,92	136,39	135,98
04/01/2023	48.877	0,79%	133,80	132,16	135,32	132,94
03/01/2023	34.593	0,25%	132,20	129,69	133,66	131,90
02/01/2023	44.539	-0,33%	130,23	129,83	132,39	131,57