Herc Holdings Inc (HRI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
2,76%
|
194,56
|
192,48
|
201,25
|
200,04
|
| 14/02/2025 |
190.463 |
2,76%
|
194,56
|
192,48
|
201,25
|
201,04
|
| 13/02/2025 |
250.846 |
-6,02%
|
203,04
|
194,075
|
211,25
|
195,35
|
| 12/02/2025 |
187.042 |
0,16%
|
203,04
|
200,365
|
207,92
|
207,86
|
| 11/02/2025 |
197.447 |
2,35%
|
207,105
|
202,74
|
207,70
|
207,52
|
| 10/02/2025 |
131.449 |
-1,10%
|
207,105
|
201,39
|
207,105
|
202,75
|
| 07/02/2025 |
50.450 |
-2,10%
|
207,41
|
204,97
|
210,215
|
205,00
|
| 06/02/2025 |
90.773 |
1,86%
|
207,41
|
206,15
|
211,88
|
209,39
|
| 05/02/2025 |
91.396 |
0,74%
|
197,28
|
202,3725
|
207,30
|
205,57
|
| 04/02/2025 |
56.580 |
3,46%
|
197,28
|
200,05
|
204,695
|
204,07
|
| 03/02/2025 |
72.926 |
-3,30%
|
197,28
|
194,38
|
202,5648
|
197,24
|
| 31/01/2025 |
114.210 |
-2,11%
|
208,55
|
201,74
|
207,75
|
203,96
|
| 30/01/2025 |
189.685 |
2,26%
|
205,015
|
204,65
|
211,15
|
208,35
|
| 29/01/2025 |
200.683 |
2,52%
|
199,30
|
198,76
|
203,81
|
203,74
|
| 28/01/2025 |
171.405 |
-0,19%
|
199,30
|
193,30
|
200,22
|
198,74
|
| 27/01/2025 |
278.361 |
-5,66%
|
209,38
|
198,78
|
209,22
|
199,11
|
| 24/01/2025 |
136.700 |
1,11%
|
207,29
|
205,77
|
211,22
|
211,06
|
| 23/01/2025 |
198.408 |
0,63%
|
206,915
|
205,30
|
208,74
|
208,74
|
| 22/01/2025 |
116.738 |
-1,23%
|
210,62
|
206,66
|
212,19
|
207,43
|
| 21/01/2025 |
152.910 |
2,04%
|
208,05
|
206,105
|
211,495
|
210,02
|
| 20/01/2025 |
0 |
1,28%
|
205,385
|
203,36
|
206,28
|
205,83
|
| 17/01/2025 |
128.146 |
1,28%
|
205,385
|
203,36
|
206,28
|
205,87
|
| 16/01/2025 |
106.979 |
1,13%
|
206,13
|
199,535
|
203,655
|
203,23
|
| 15/01/2025 |
146.092 |
-0,09%
|
206,13
|
198,99
|
207,595
|
200,97
|
| 14/01/2025 |
331.931 |
9,63%
|
178,51
|
190,71
|
201,15
|
201,15
|
| 13/01/2025 |
172.443 |
2,53%
|
178,51
|
177,69
|
183,48
|
183,48
|
| 10/01/2025 |
131.226 |
-1,63%
|
178,73
|
177,405
|
180,69
|
178,95
|
| 09/01/2025 |
165.659 |
-1,82%
|
183,97
|
179,725
|
184,05
|
181,92
|
| 08/01/2025 |
154.441 |
-1,82%
|
183,97
|
179,725
|
184,05
|
181,92
|
| 07/01/2025 |
162.833 |
-0,09%
|
187,31
|
183,30
|
189,375
|
185,29
|
| 06/01/2025 |
150.445 |
-1,57%
|
191,72
|
184,68
|
190,72
|
185,46
|
| 03/01/2025 |
113.332 |
1,29%
|
187,82
|
184,71
|
188,84
|
188,42
|
| 02/01/2025 |
97.612 |
-1,75%
|
190,95
|
184,155
|
192,27
|
186,02
|
| 31/12/2024 |
0 |
0,10%
|
189,95
|
188,42
|
191,0188
|
189,33
|
| 30/12/2024 |
95.142 |
-0,25%
|
190,50
|
185,00
|
189,915
|
189,33
|
| 27/12/2024 |
70.335 |
-1,51%
|
190,50
|
187,275
|
192,62
|
189,62
|
| 26/12/2024 |
47.319 |
0,56%
|
190,50
|
189,48
|
193,44
|
192,52
|
| 24/12/2024 |
0 |
1,12%
|
189,00
|
188,52
|
191,895
|
191,45
|
| 23/12/2024 |
150.275 |
1,03%
|
187,16
|
184,57
|
190,4399
|
189,26
|
| 20/12/2024 |
175.173 |
2,16%
|
187,95
|
182,74
|
191,20
|
187,33
|
| 19/12/2024 |
198.102 |
-1,25%
|
187,95
|
182,16
|
190,02
|
183,70
|
| 18/12/2024 |
0 |
-4,60%
|
195,40
|
183,87
|
196,335
|
186,03
|
| 17/12/2024 |
191.134 |
-2,01%
|
197,325
|
194,47
|
198,645
|
195,00
|
| 16/12/2024 |
432.470 |
-3,93%
|
208,41
|
198,17
|
209,63
|
199,00
|
| 13/12/2024 |
138.373 |
-0,39%
|
215,00
|
206,95
|
212,515
|
207,145
|
| 12/12/2024 |
172.142 |
-0,82%
|
215,00
|
206,69
|
212,69
|
208,63
|
| 11/12/2024 |
268.498 |
-1,04%
|
215,00
|
207,80
|
217,09
|
210,35
|
| 10/12/2024 |
161.557 |
-7,21%
|
231,99
|
210,56
|
221,51
|
212,55
|
| 09/12/2024 |
96.087 |
-0,51%
|
231,99
|
225,29
|
235,3999
|
229,07
|
| 06/12/2024 |
76.789 |
0,67%
|
230,25
|
226,4933
|
232,7399
|
230,14
|
| 05/12/2024 |
156.621 |
-0,29%
|
226,35
|
224,445
|
232,2217
|
228,62
|
| 04/12/2024 |
75.431 |
0,26%
|
230,89
|
224,85
|
230,09
|
229,29
|
| 03/12/2024 |
103.041 |
-0,54%
|
230,89
|
225,335
|
232,10
|
228,69
|
| 02/12/2024 |
150.862 |
-0,81%
|
233,20
|
228,95
|
236,345
|
230,13
|
| 29/11/2024 |
97.285 |
0,98%
|
232,00
|
231,43
|
234,10
|
232,00
|
| 28/11/2024 |
119.981 |
-0,54%
|
234,00
|
226,805
|
233,80
|
229,75
|
| 27/11/2024 |
110.667 |
-0,54%
|
225,27
|
223,23
|
234,30
|
229,84
|
| 26/11/2024 |
134.533 |
0,97%
|
225,74
|
223,23
|
231,13
|
231,00
|
| 25/11/2024 |
237.320 |
2,63%
|
228,50
|
225,02
|
230,00
|
228,78
|
| 22/11/2024 |
138.316 |
2,37%
|
213,95
|
212,92
|
223,025
|
222,92
|
| 21/11/2024 |
138.626 |
2,02%
|
215,73
|
211,735
|
218,14
|
217,76
|
| 20/11/2024 |
140.501 |
-0,97%
|
214,37
|
211,735
|
219,005
|
213,45
|
| 19/11/2024 |
121.580 |
-0,89%
|
217,98
|
214,01
|
220,60
|
215,55
|
| 18/11/2024 |
86.227 |
-0,08%
|
217,12
|
216,02
|
220,96
|
217,49
|
| 15/11/2024 |
172.467 |
0,06%
|
223,235
|
215,82
|
223,235
|
217,67
|
| 14/11/2024 |
179.625 |
-2,08%
|
226,015
|
217,21
|
227,80
|
217,54
|
| 13/11/2024 |
163.538 |
-1,03%
|
227,95
|
219,56
|
230,78
|
222,17
|
| 12/11/2024 |
151.192 |
-1,37%
|
236,35
|
223,90
|
237,695
|
224,48
|
| 11/11/2024 |
252.183 |
-2,50%
|
235,76
|
227,02
|
237,695
|
227,59
|
| 08/11/2024 |
101.263 |
0,15%
|
235,36
|
230,23
|
235,96
|
233,43
|
| 07/11/2024 |
195.759 |
-2,59%
|
231,52
|
230,23
|
246,88
|
233,09
|
| 06/11/2024 |
652.764 |
11,27%
|
208,31
|
208,89
|
246,88
|
239,28
|
| 05/11/2024 |
226.863 |
%
|
208,31
|
206,82
|
214,08
|
205,00
|
| 04/11/2024 |
217.062 |
%
|
208,81
|
206,85
|
214,08
|
207,00
|
| 01/11/2024 |
231.319 |
%
|
211,92
|
207,37
|
212,59
|
210,17
|
| 31/10/2024 |
190.325 |
%
|
209,35
|
208,5402
|
213,70
|
210,35
|
| 30/10/2024 |
189.202 |
%
|
209,35
|
208,5402
|
213,70
|
210,35
|
| 29/10/2024 |
216.427 |
%
|
211,87
|
209,13
|
214,415
|
210,86
|
| 28/10/2024 |
140.845 |
%
|
210,00
|
209,75
|
214,62
|
214,60
|
| 25/10/2024 |
231.328 |
%
|
210,00
|
206,35
|
211,63
|
209,47
|
| 24/10/2024 |
309.672 |
%
|
208,26
|
204,405
|
214,16
|
209,23
|
| 23/10/2024 |
765.771 |
%
|
174,00
|
199,5086
|
210,93
|
209,56
|
| 22/10/2024 |
769.201 |
%
|
174,00
|
173,275
|
202,30
|
199,00
|
| 21/10/2024 |
236.661 |
%
|
171,81
|
167,485
|
171,985
|
169,07
|
| 18/10/2024 |
267.138 |
%
|
171,46
|
169,48
|
173,41
|
172,04
|
| 17/10/2024 |
260.991 |
%
|
173,85
|
169,905
|
178,765
|
173,95
|
| 16/10/2024 |
154.817 |
%
|
170,22
|
167,83
|
171,595
|
168,02
|
| 15/10/2024 |
134.845 |
%
|
168,93
|
167,83
|
171,595
|
168,02
|
| 14/10/2024 |
114.703 |
%
|
165,65
|
165,87
|
170,59
|
169,42
|
| 11/10/2024 |
170.390 |
%
|
164,93
|
161,10
|
165,485
|
163,72
|
| 10/10/2024 |
169.992 |
%
|
161,75
|
160,46
|
164,44
|
163,69
|
| 09/10/2024 |
137.618 |
%
|
161,95
|
161,29
|
162,985
|
162,00
|
| 08/10/2024 |
135.506 |
%
|
161,62
|
161,29
|
162,985
|
162,00
|
| 07/10/2024 |
79.325 |
%
|
157,64
|
157,41
|
161,82
|
161,18
|
| 04/10/2024 |
110.684 |
%
|
158,80
|
156,66
|
160,16
|
160,01
|
| 03/10/2024 |
81.495 |
%
|
157,08
|
154,40
|
157,485
|
155,05
|
| 02/10/2024 |
141.989 |
%
|
159,505
|
158,45
|
158,945
|
156,92
|
| 01/10/2024 |
88.775 |
%
|
159,505
|
157,22
|
160,25
|
159,33
|
| 30/09/2024 |
88.307 |
%
|
158,55
|
157,22
|
160,25
|
159,43
|
| 27/09/2024 |
73.374 |
%
|
157,03
|
157,845
|
161,87
|
159,53
|
