BiG | O banco que entende os seus valores.

Service Corporation International (SCI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/04/2026	755.902	0,05%	86,35	84,75	86,665	86,39
28/04/2026	782.113	0,06%	87,05	85,93	87,515	86,35
27/04/2026	35.808	-0,14%	86,74	86,30	88,99	86,30
24/04/2026	902.168	1,58%	86,37	86,05	88,34	87,73
23/04/2026	971.782	2,06%	85,39	84,765	86,415	86,37
22/04/2026	821.600	1,10%	84,00	82,88	85,08	84,63
21/04/2026	562.522	0,36%	83,315	82,42	83,92	83,71
20/04/2026	417.066	0,52%	82,98	82,705	83,875	83,41
17/04/2026	556.505	-0,06%	83,76	82,27	84,50	82,98
16/04/2026	725.045	2,99%	81,03	80,86	83,16	83,03
15/04/2026	549.456	-1,85%	81,80	80,25	82,0751	80,58
14/04/2026	385.592	-0,23%	82,33	81,29	82,33	82,10
13/04/2026	314.898	0,91%	81,55	80,77	82,29	82,29
10/04/2026	323.277	-2,22%	83,40	81,37	83,45	81,55
09/04/2026	410.892	-0,07%	82,90	82,7916	84,14	83,40
08/04/2026	487.849	0,60%	82,99	82,35	83,79	83,46
07/04/2026	510.970	0,44%	82,60	81,75	83,21	82,96
06/04/2026	534.170	-2,56%	84,99	82,36	84,99	82,60
02/04/2026	712.538	2,31%	82,86	82,86	84,93	84,77
01/04/2026	534.809	0,42%	83,46	82,11	83,755	82,86
31/03/2026	371.678	1,17%	81,57	81,35	83,42	82,51
30/03/2026	437.191	-0,01%	81,70	80,65	82,50	81,54
27/03/2026	860.211	-0,28%	81,84	80,96	82,17	81,57
26/03/2026	921.763	3,88%	76,62	76,62	83,12	81,84
25/03/2026	431.575	1,69%	78,00	77,205	78,925	78,79
24/03/2026	418.481	1,27%	76,51	75,50	77,80	77,48
23/03/2026	478.654	1,41%	75,43	75,43	77,65	76,51
20/03/2026	495.135	-0,51%	76,00	74,985	76,24	75,43
19/03/2026	422.461	-1,43%	76,95	75,72	77,71	75,85
18/03/2026	540.841	-3,07%	79,4142	76,93	79,4142	76,95
17/03/2026	519.194	-0,13%	79,47	79,035	80,09	79,37
16/03/2026	800.575	-0,05%	79,77	78,94	80,23	79,47
13/03/2026	569.644	1,62%	77,6301	77,42	79,69	79,51
12/03/2026	500.101	-1,08%	79,44	78,24	79,99	78,24
11/03/2026	535.664	0,09%	80,89	77,99	80,89	79,44
10/03/2026	419.476	-1,61%	80,71	79,11	80,765	79,37
09/03/2026	533.914	-1,10%	81,55	77,81	81,70	80,67
06/03/2026	277.215	-0,20%	81,71	80,17	82,00	81,55
05/03/2026	450.696	-0,35%	81,88	80,62	82,21	81,72
04/03/2026	642.491	-3,99%	85,00	81,795	85,15	82,01
03/03/2026	1.046.289	-0,27%	84,44	83,905	86,06	85,42
02/03/2026	653.328	1,75%	84,18	83,2601	86,12	85,65
27/02/2026	578.514	0,88%	83,45	82,81	84,445	84,18
26/02/2026	436.669	3,34%	80,74	80,74	83,63	83,45
25/02/2026	721.134	0,16%	80,62	79,095	80,765	80,75
24/02/2026	413.771	1,47%	78,7411	78,7411	80,775	80,62
23/02/2026	392.985	0,32%	79,20	78,435	80,01	79,45
20/02/2026	603.115	-1,86%	80,70	79,00	80,875	79,20
19/02/2026	420.980	0,70%	80,14	79,15	80,72	80,70
18/02/2026	694.746	-0,41%	80,19	79,1775	80,94	80,14
17/02/2026	546.283	1,02%	77,90	77,90	80,8907	80,47
13/02/2026	846.549	1,18%	78,73	76,02	81,06	79,66
12/02/2026	1.642.757	-6,73%	80,79	75,86	81,8538	78,73
11/02/2026	641.252	1,24%	83,39	82,87	84,60	84,41
10/02/2026	826.323	-0,90%	85,83	83,36	85,83	83,39
09/02/2026	540.280	-1,13%	85,13	83,84	86,015	84,15
06/02/2026	549.662	-0,32%	85,99	85,11	86,67	85,11
05/02/2026	379.350	2,01%	83,70	83,70	85,432	85,38
04/02/2026	567.130	3,40%	81,71	81,24	84,06	83,70
03/02/2026	447.395	0,46%	79,96	79,96	81,77	80,95
02/02/2026	499.689	0,19%	81,00	79,55	81,37	80,58
30/01/2026	345.435	0,79%	79,00	78,485	80,445	80,43
29/01/2026	568.406	-0,03%	79,82	79,25	80,38	79,80
28/01/2026	684.996	-0,57%	80,28	79,695	81,05	79,82
27/01/2026	504.312	-0,46%	80,65	80,066	81,06	80,28
26/01/2026	318.652	-0,64%	81,18	79,91	81,72	80,65
23/01/2026	279.417	0,22%	81,01	80,36	81,205	81,18
22/01/2026	286.539	-0,87%	81,71	80,88	82,61	81,00
21/01/2026	788.047	-0,78%	82,35	80,80	82,86	81,71
20/01/2026	476.907	-0,75%	82,97	81,66	83,37	82,35
16/01/2026	302.109	1,06%	81,70	81,56	82,98	82,97
15/01/2026	502.728	1,92%	81,00	80,8692	82,50	82,10
14/01/2026	963.404	0,86%	79,86	79,815	80,78	80,55
13/01/2026	746.362	-1,32%	81,8627	79,36	81,8627	79,86
12/01/2026	409.837	0,15%	82,01	79,5142	82,01	80,93
09/01/2026	477.850	1,65%	80,07	79,355	81,07	80,81
08/01/2026	308.517	0,39%	78,79	78,79	79,95	79,50
07/01/2026	235.633	-0,38%	79,49	78,405	79,9999	79,19
06/01/2026	398.181	1,47%	77,50	77,50	79,72	79,49
05/01/2026	491.544	1,48%	77,20	76,625	79,16	78,34
02/01/2026	510.741	-0,99%	78,00	77,02	78,99	77,20
31/12/2025	248.335	-0,38%	78,20	77,85	78,78	77,97
30/12/2025	183.341	0,36%	77,99	77,255	78,295	77,955
29/12/2025	217.207	0,04%	77,96	77,38	78,81	77,99
26/12/2025	158.415	-0,45%	78,31	77,58	78,6482	77,96
24/12/2025	131.274	-0,33%	78,54	78,015	78,62	78,31
23/12/2025	332.501	-0,48%	78,82	78,245	79,2999	78,35
22/12/2025	297.623	0,69%	78,64	77,77	79,36	78,73
19/12/2025	375.294	0,06%	77,90	77,90	78,40	78,19
18/12/2025	294.044	-0,46%	78,50	78,00	79,19	78,14
17/12/2025	440.209	0,14%	78,9664	78,19	80,19	78,50
16/12/2025	444.789	0,26%	78,19	77,46	78,5617	78,39
15/12/2025	530.795	-0,38%	78,68	77,19	79,1599	78,19
12/12/2025	545.751	-0,58%	79,29	78,49	80,15	78,49
11/12/2025	401.735	2,82%	77,54	77,19	79,555	79,29
10/12/2025	448.096	0,14%	76,99	76,67	77,545	77,10
09/12/2025	474.755	-0,18%	77,13	76,93	78,0115	76,99
08/12/2025	756.527	1,62%	75,90	75,85	78,78	77,13
05/12/2025	563.566	-0,16%	76,50	75,34	76,50	75,90
04/12/2025	421.922	-0,81%	76,555	75,905	76,785	76,02