Herc Holdings Inc (HRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	44.539	-0,33%	130,23	129,83	132,39	131,57
29/12/2022	62.642	3,11%	129,51	128,585	133,695	132,00
28/12/2022	52.638	-2,51%	130,99	127,205	131,886	128,02
27/12/2022	54.883	1,37%	128,94	129,36	132,125	131,32
23/12/2022	8.394	1,34%	127,14	126,68	129,08	128,70
22/12/2022	59.595	-1,60%	126,74	124,04	127,095	127,00
21/12/2022	48.935	3,84%	125,525	125,56	129,36	129,06
20/12/2022	41.338	0,61%	123,53	124,051	126,21	124,29
19/12/2022	91.993	-2,39%	126,13	122,99	126,3284	123,54
16/12/2022	56.012	0,28%	124,76	123,93	126,96	126,56
15/12/2022	57.697	-4,88%	128,93	125,44	130,22	126,21
14/12/2022	229.627	-0,22%	133,39	130,7225	135,76	132,68
13/12/2022	204.551	0,11%	136,65	131,56	138,00	132,97
12/12/2022	73.646	2,18%	130,00	129,855	133,05	132,82
09/12/2022	72.619	-1,05%	131,43	129,685	131,55	129,99
08/12/2022	75.901	2,75%	129,93	129,52	131,95	131,94
07/12/2022	46.595	1,65%	127,17	125,45	128,97	128,41
06/12/2022	553.809	-1,03%	128,01	123,82	129,305	126,33
05/12/2022	196.662	-3,26%	129,39	125,355	129,99	127,64
02/12/2022	271.304	1,21%	128,865	128,43	132,72	131,83
01/12/2022	215.348	1,62%	128,825	126,30	130,94	130,25
30/11/2022	222.580	0,71%	127,05	123,0106	128,865	128,17
29/11/2022	164.820	-1,26%	127,93	126,9148	129,79	127,27
28/11/2022	150.241	-2,81%	130,88	127,9525	131,47	128,775
25/11/2022	80.264	0,31%	131,53	131,38	134,40	132,50
24/11/2022	177.156	-1,40%	133,88	131,915	133,81	132,09
23/11/2022	177.156	-1,40%	133,88	131,915	133,81	132,09
22/11/2022	272.871	0,81%	135,44	132,28	135,29	133,96
21/11/2022	704.074	1,25%	130,21	129,02	133,11	132,89
18/11/2022	453.900	2,86%	130,15	127,745	131,40	131,25
17/11/2022	207.794	-1,82%	128,44	124,86	128,005	127,60
16/11/2022	187.746	-2,69%	131,795	129,38	132,76	129,96
15/11/2022	211.204	0,23%	135,22	131,80	135,34	133,20
14/11/2022	110.137	-2,20%	134,30	132,79	136,45	132,90
11/11/2022	83.596	2,34%	131,90	133,10	137,12	135,89
10/11/2022	97.086	7,25%	131,90	129,28	136,49	132,79
09/11/2022	60.327	-2,22%	124,20	122,775	126,47	124,07
08/11/2022	82.876	-0,02%	127,18	126,3032	130,23	126,89
07/11/2022	79.404	0,47%	127,40	123,875	127,15	126,81
04/11/2022	117.968	4,97%	122,85	121,24	125,97	126,00
03/11/2022	101.854	2,15%	115,435	114,89	121,2003	120,03
02/11/2022	148.258	-3,27%	120,76	117,38	123,66	117,50
01/11/2022	116.195	3,28%	118,03	118,35	122,085	121,47
31/10/2022	124.561	3,03%	112,98	112,43	118,2831	117,61
28/10/2022	135.097	0,96%	111,80	111,825	114,64	114,21
27/10/2022	94.845	1,66%	111,80	112,40	115,3462	113,13
26/10/2022	77.901	-0,58%	111,79	109,69	113,44	111,28
25/10/2022	138.254	5,05%	103,14	106,4046	112,22	111,93
24/10/2022	260.780	3,65%	103,14	103,07	108,90	106,55
21/10/2022	331.327	3,82%	99,43	97,28	103,42	102,955
20/10/2022	262.771	-9,11%	109,00	98,45	114,17	98,7125
19/10/2022	74.206	-3,37%	112,06	108,22	112,27	108,61
18/10/2022	104.172	1,66%	113,23	111,04	115,40	112,42
17/10/2022	99.801	5,66%	108,08	107,37	110,87	110,59
14/10/2022	86.244	-2,54%	107,83	104,52	108,86	104,67
13/10/2022	186.435	0,99%	103,01	101,51	109,075	107,40
12/10/2022	141.281	-2,01%	107,70	104,05	108,28	106,35
11/10/2022	164.996	-3,75%	112,21	104,89	112,50	108,53
10/10/2022	65.673	0,94%	112,81	111,445	114,23	112,76
07/10/2022	75.169	-4,60%	114,1766	111,15	114,68	111,71
06/10/2022	83.116	-0,70%	117,24	116,67	120,27	117,14
05/10/2022	149.041	0,59%	114,38	113,50	118,31	117,96
04/10/2022	169.583	7,81%	114,01	112,43	117,27	117,27
03/10/2022	72.747	4,72%	106,73	104,925	110,27	108,78
30/09/2022	155.885	-0,57%	104,42	103,27	107,28	103,88
29/09/2022	71.372	-3,15%	106,15	103,27	106,41	104,51
28/09/2022	74.139	4,28%	104,295	104,21	109,52	107,91
27/09/2022	67.764	1,65%	104,295	101,916	106,70	103,48
26/09/2022	97.818	-0,19%	103,68	100,99	105,495	101,80
23/09/2022	77.321	-3,29%	103,68	99,53	103,345	101,99
22/09/2022	90.121	-5,37%	110,59	105,2425	111,42	105,46
21/09/2022	71.416	-1,55%	113,55	111,25	115,84	111,44
20/09/2022	75.727	-0,27%	111,46	111,29	114,38	113,19
19/09/2022	115.458	3,14%	110,09	111,03	113,83	113,49
16/09/2022	75.733	-2,33%	110,09	109,02	111,04	110,04
15/09/2022	40.155	-1,37%	113,65	112,35	115,07	112,66
14/09/2022	45.692	-0,81%	116,08	112,2401	115,59	114,23
13/09/2022	66.585	-4,91%	117,345	114,41	117,21	115,16
12/09/2022	51.788	1,46%	119,81	118,09	121,295	121,11
09/09/2022	72.946	1,51%	119,81	118,7314	120,75	119,37
08/09/2022	69.130	0,80%	114,82	114,08	119,14	117,58
07/09/2022	50.926	2,21%	115,45	114,32	116,82	116,65
06/09/2022	67.798	1,36%	112,85	111,79	115,32	114,13
05/09/2022	87.599	1,68%	111,54	109,795	114,56	112,60
02/09/2022	87.599	1,68%	111,54	109,795	114,56	112,60
01/09/2022	76.066	-1,59%	110,83	107,97	111,06	110,74
31/08/2022	54.462	-0,26%	114,23	112,42	115,09	112,53
30/08/2022	114.517	-3,92%	117,35	111,19	117,35	112,82
29/08/2022	41.805	-1,04%	116,29	116,355	118,56	117,42
26/08/2022	120.606	-6,18%	125,21	117,58	126,68	118,65
25/08/2022	104.625	3,61%	123,13	121,08	126,51	126,47
24/08/2022	102.364	3,35%	117,06	117,07	122,47	122,06
23/08/2022	74.702	0,36%	117,68	117,57	119,64	118,10
22/08/2022	66.579	-1,75%	118,02	116,32	119,293	117,68
19/08/2022	56.452	-2,94%	121,19	119,12	122,09	119,77
18/08/2022	114.201	-1,37%	124,95	122,65	125,015	123,40
17/08/2022	131.086	-4,05%	128,28	124,145	127,765	125,69
16/08/2022	44.480	1,15%	126,80	129,11	131,90	130,92
15/08/2022	74.093	1,35%	126,80	126,78	129,78	129,43
12/08/2022	53.630	0,99%	127,33	125,80	127,97	127,71