Service Corporation International (SCI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
285.098 |
-0,33%
|
78,195
|
77,66
|
78,95
|
77,85
|
| 22/09/2026 |
389.285 |
0,71%
|
79,51
|
77,58
|
79,51
|
78,11
|
| 21/09/2026 |
342.347 |
-0,28%
|
78,404
|
77,195
|
79,00
|
77,56
|
| 18/09/2026 |
516.510 |
-1,65%
|
78,86
|
77,54
|
79,265
|
77,76
|
| 17/09/2026 |
410.224 |
-2,06%
|
80,69
|
79,03
|
81,46
|
79,04
|
| 16/09/2026 |
463.160 |
-0,63%
|
81,20
|
80,02
|
82,29
|
80,69
|
| 15/09/2026 |
437.418 |
0,35%
|
80,3627
|
80,04
|
81,72
|
81,20
|
| 14/09/2026 |
401.249 |
-1,13%
|
82,42
|
80,92
|
83,35
|
80,92
|
| 11/09/2026 |
589.909 |
3,11%
|
78,8307
|
78,8307
|
82,436
|
82,21
|
| 10/09/2026 |
391.119 |
0,05%
|
79,69
|
79,48
|
81,28
|
79,73
|
| 09/09/2026 |
292.205 |
-1,61%
|
82,00
|
78,9301
|
82,00
|
79,69
|
| 08/09/2026 |
383.574 |
-1,42%
|
82,21
|
80,925
|
82,21
|
80,99
|
| 04/09/2026 |
320.296 |
-0,97%
|
82,41
|
81,665
|
82,97
|
82,21
|
| 03/09/2026 |
371.417 |
2,09%
|
81,09
|
80,75
|
82,945
|
82,78
|
| 02/09/2026 |
213.562 |
-0,47%
|
82,17
|
80,755
|
82,365
|
81,09
|
| 01/09/2026 |
302.508 |
-0,24%
|
82,00
|
81,35
|
83,03
|
81,43
|
| 31/08/2026 |
274.020 |
-1,99%
|
83,36
|
81,57
|
83,48
|
81,64
|
| 28/08/2026 |
287.388 |
-0,13%
|
84,30
|
83,155
|
84,30
|
83,36
|
| 27/08/2026 |
321.855 |
-2,24%
|
85,63
|
83,46
|
85,63
|
83,47
|
| 26/08/2026 |
283.971 |
1,09%
|
84,45
|
84,38
|
86,17
|
85,38
|
| 25/08/2026 |
293.003 |
0,26%
|
83,42
|
82,415
|
84,50
|
84,45
|
| 24/08/2026 |
287.883 |
1,14%
|
83,50
|
83,39
|
84,7299
|
84,23
|
| 21/08/2026 |
213.221 |
-0,08%
|
84,19
|
83,06
|
84,19
|
83,29
|
| 20/08/2026 |
284.801 |
0,13%
|
83,19
|
82,4001
|
84,04
|
83,37
|
| 19/08/2026 |
263.729 |
0,97%
|
82,36
|
82,33
|
83,91
|
83,21
|
| 18/08/2026 |
306.667 |
0,01%
|
83,80
|
82,36
|
84,03
|
82,36
|
| 17/08/2026 |
335.740 |
-2,02%
|
83,9872
|
82,53
|
84,28
|
82,535
|
| 14/08/2026 |
314.423 |
1,34%
|
83,40
|
83,12
|
84,34
|
84,23
|
| 13/08/2026 |
392.387 |
-1,52%
|
85,00
|
82,83
|
85,05
|
83,12
|
| 12/08/2026 |
351.248 |
1,17%
|
83,8983
|
82,3759
|
84,54
|
84,40
|
| 11/08/2026 |
356.546 |
-0,08%
|
83,90
|
82,80
|
84,28
|
83,35
|
| 10/08/2026 |
374.993 |
-1,87%
|
85,30
|
82,885
|
85,30
|
83,40
|
| 07/08/2026 |
413.689 |
0,11%
|
83,27
|
83,27
|
86,09
|
85,01
|
| 06/08/2026 |
452.085 |
-0,63%
|
86,175
|
83,63
|
86,225
|
84,96
|
| 05/08/2026 |
516.240 |
-0,35%
|
85,00
|
83,67
|
85,7175
|
85,34
|
| 04/08/2026 |
604.544 |
-0,54%
|
76,56
|
76,56
|
85,87
|
85,60
|
| 03/08/2026 |
626.209 |
-0,30%
|
86,19
|
85,51
|
87,6529
|
85,93
|
| 31/07/2026 |
516.168 |
1,06%
|
88,58
|
85,17
|
86,73
|
86,19
|
| 30/07/2026 |
867.243 |
-0,05%
|
88,00
|
85,05
|
90,88
|
85,29
|
| 29/07/2026 |
1.132.470 |
0,77%
|
83,6782
|
83,6782
|
85,98
|
85,68
|
| 28/07/2026 |
717.447 |
2,62%
|
83,54
|
81,84
|
85,95
|
84,98
|
| 27/07/2026 |
513.722 |
0,53%
|
83,75
|
82,27
|
83,935
|
82,73
|
| 24/07/2026 |
921.018 |
3,82%
|
79,34
|
78,97
|
82,74
|
82,33
|
| 23/07/2026 |
697.943 |
2,64%
|
77,30
|
76,82
|
79,80
|
79,34
|
| 22/07/2026 |
646.112 |
0,19%
|
77,70
|
77,105
|
78,345
|
77,35
|
| 21/07/2026 |
600.382 |
-1,11%
|
77,50
|
77,02
|
78,1199
|
77,20
|
| 20/07/2026 |
411.852 |
-0,93%
|
78,81
|
77,465
|
79,03
|
78,00
|
| 17/07/2026 |
517.508 |
-1,08%
|
79,99
|
78,58
|
80,975
|
78,72
|
| 16/07/2026 |
602.539 |
2,18%
|
77,98
|
77,98
|
80,15
|
79,67
|
| 15/07/2026 |
456.673 |
-1,08%
|
78,5633
|
77,625
|
79,585
|
77,98
|
| 14/07/2026 |
441.457 |
-0,99%
|
79,64
|
78,32
|
79,64
|
78,83
|
| 13/07/2026 |
504.025 |
2,80%
|
77,47
|
77,47
|
79,86
|
79,64
|
| 10/07/2026 |
376.201 |
1,10%
|
76,40
|
76,40
|
77,66
|
77,47
|
| 09/07/2026 |
326.113 |
-0,20%
|
76,8603
|
75,75
|
76,88
|
76,63
|
| 08/07/2026 |
496.674 |
-2,20%
|
78,55
|
76,615
|
78,55
|
76,76
|
| 07/07/2026 |
632.501 |
0,72%
|
77,78
|
77,58
|
79,41
|
78,37
|
| 06/07/2026 |
383.269 |
-0,97%
|
78,48
|
76,895
|
78,48
|
77,78
|
| 02/07/2026 |
611.214 |
2,38%
|
76,75
|
76,75
|
78,913
|
78,56
|
| 01/07/2026 |
470.282 |
1,09%
|
75,96
|
75,96
|
78,07
|
76,75
|
| 30/06/2026 |
393.211 |
-0,76%
|
76,00
|
75,22
|
76,69
|
75,96
|
| 29/06/2026 |
540.239 |
0,83%
|
75,06
|
75,06
|
76,54
|
76,54
|
| 26/06/2026 |
1.312.801 |
4,57%
|
72,68
|
72,68
|
76,125
|
75,78
|
| 25/06/2026 |
757.902 |
-1,70%
|
74,04
|
72,30
|
74,24
|
72,68
|
| 24/06/2026 |
542.372 |
0,16%
|
73,90
|
73,43
|
74,54
|
74,04
|
| 23/06/2026 |
710.393 |
1,32%
|
73,175
|
72,80
|
74,21
|
73,90
|
| 18/06/2026 |
688.528 |
0,24%
|
73,9748
|
71,935
|
73,9748
|
73,16
|
| 17/06/2026 |
796.022 |
-2,68%
|
75,67
|
72,50
|
75,67
|
72,57
|
| 16/06/2026 |
525.468 |
0,85%
|
75,43
|
73,945
|
75,43
|
74,58
|
| 15/06/2026 |
778.249 |
-3,36%
|
77,24
|
73,91
|
77,24
|
73,96
|
| 12/06/2026 |
989.505 |
4,21%
|
74,02
|
73,72
|
78,04
|
76,56
|
| 11/06/2026 |
1.067.980 |
-0,01%
|
73,84
|
71,91
|
74,025
|
73,72
|
| 10/06/2026 |
1.191.100 |
2,71%
|
72,70
|
72,02
|
74,47
|
73,84
|
| 09/06/2026 |
584.520 |
0,69%
|
71,29
|
70,5932
|
71,89
|
71,89
|
| 08/06/2026 |
751.049 |
2,37%
|
70,12
|
69,23
|
71,33
|
71,29
|
| 05/06/2026 |
2.448.427 |
-0,17%
|
70,96
|
69,55
|
71,51
|
69,68
|
| 04/06/2026 |
1.891.795 |
1,56%
|
68,77
|
68,77
|
70,98
|
69,81
|
| 03/06/2026 |
1.596.369 |
-3,10%
|
72,00
|
68,41
|
72,00
|
68,77
|
| 02/06/2026 |
869.512 |
-2,98%
|
73,50
|
70,90
|
73,80
|
71,01
|
| 01/06/2026 |
654.081 |
-2,74%
|
75,18
|
73,09
|
75,36
|
73,13
|
| 29/05/2026 |
382.682 |
-1,46%
|
76,29
|
75,16
|
76,50
|
75,19
|
| 28/05/2026 |
551.274 |
-0,92%
|
76,70
|
76,135
|
77,62
|
76,29
|
| 27/05/2026 |
547.468 |
0,44%
|
76,70
|
76,46
|
77,245
|
77,00
|
| 26/05/2026 |
720.954 |
-0,94%
|
77,24
|
76,004
|
77,24
|
76,66
|
| 22/05/2026 |
522.944 |
0,86%
|
76,73
|
76,005
|
77,44
|
77,39
|
| 21/05/2026 |
490.781 |
-1,05%
|
79,09
|
75,5543
|
79,09
|
76,73
|
| 20/05/2026 |
338.134 |
-0,41%
|
78,00
|
76,56
|
78,00
|
77,54
|
| 19/05/2026 |
548.729 |
-1,12%
|
78,85
|
77,711
|
79,72
|
77,86
|
| 18/05/2026 |
374.633 |
1,36%
|
77,74
|
77,74
|
79,29
|
78,80
|
| 15/05/2026 |
295.789 |
-1,16%
|
78,28
|
77,07
|
78,9799
|
77,74
|
| 14/05/2026 |
420.151 |
1,07%
|
77,45
|
77,18
|
78,30
|
78,28
|
| 13/05/2026 |
703.859 |
-0,30%
|
77,78
|
76,735
|
77,985
|
77,45
|
| 12/05/2026 |
581.517 |
0,26%
|
77,01
|
76,59
|
78,39
|
77,68
|
| 11/05/2026 |
438.652 |
-0,44%
|
77,6305
|
76,96
|
78,31
|
77,38
|
| 08/05/2026 |
526.635 |
-0,99%
|
78,48
|
77,55
|
79,1999
|
77,72
|
| 07/05/2026 |
834.714 |
0,15%
|
78,525
|
77,00
|
79,20
|
78,48
|
| 06/05/2026 |
848.231 |
-1,32%
|
79,84
|
77,885
|
80,64
|
78,44
|
| 05/05/2026 |
1.216.759 |
1,06%
|
78,66
|
77,15
|
80,41
|
79,49
|
| 04/05/2026 |
774.377 |
-1,41%
|
79,78
|
78,53
|
80,67
|
78,66
|
| 01/05/2026 |
916.603 |
-1,54%
|
81,23
|
78,46
|
81,84
|
79,78
|
| 30/04/2026 |
857.875 |
-6,30%
|
85,835
|
80,95
|
86,92
|
81,03
|
