BiG | O banco que entende os seus valores.

Service Corporation International (SCI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	566.072	-1,73%	80,45	78,78	81,60	78,95
23/04/2025	508.948	1,10%	77,00	77,115	81,60	80,34
22/04/2025	481.883	3,76%	77,50	75,81	79,57	79,47
21/04/2025	487.184	-1,29%	77,93	75,81	77,93	76,59
17/04/2025	438.153	1,23%	78,095	76,275	78,49	77,59
16/04/2025	494.784	-1,77%	78,65	76,275	78,965	76,65
15/04/2025	560.917	-1,08%	78,705	77,80	78,965	78,03
14/04/2025	613.704	0,95%	75,45	77,95	79,31	78,88
11/04/2025	1.086.442	4,01%	75,45	74,66	78,18	78,14
10/04/2025	787.504	0,08%	74,575	72,53	75,4725	75,13
09/04/2025	904.518	1,86%	73,015	71,75	75,81	75,07
08/04/2025	938.549	-2,10%	76,82	72,74	77,805	73,58
07/04/2025	1.386.579	-2,60%	79,52	73,73	77,27	75,08
04/04/2025	1.158.136	-5,28%	79,52	76,925	79,72	77,08
03/04/2025	872.299	-0,21%	81,53	81,38	81,945	81,38
02/04/2025	437.804	0,84%	80,76	80,65	81,72	81,56
01/04/2025	461.073	0,85%	80,03	79,67	81,04	80,88
31/03/2025	792.951	0,51%	79,74	79,12	80,73	80,20
28/03/2025	464.336	-0,51%	79,87	79,43	80,38	79,79
27/03/2025	379.544	0,26%	80,23	79,44	80,45	80,20
26/03/2025	556.957	1,74%	79,16	78,875	80,735	79,97
25/03/2025	344.559	-0,82%	79,29	77,97	79,42	78,60
24/03/2025	397.128	1,64%	78,33	78,31	79,40	79,25
21/03/2025	343.180	-1,03%	78,33	77,86	78,97	77,97
20/03/2025	441.986	-0,63%	78,70	78,505	79,435	78,78
19/03/2025	338.534	0,27%	79,54	78,795	79,78	79,28
18/03/2025	376.405	-0,29%	79,62	79,02	79,69	79,07
17/03/2025	592.187	0,89%	78,49	78,71	79,73	79,25
14/03/2025	397.230	0,33%	78,77	78,04	79,57	78,55
13/03/2025	480.211	0,29%	77,70	78,03	79,175	78,29
12/03/2025	498.469	-1,99%	80,20	78,23	80,185	78,38
11/03/2025	940.185	-4,98%	83,34	79,94	84,00	79,97
10/03/2025	1.496.836	4,25%	81,38	81,02	84,98	84,16
07/03/2025	652.155	1,23%	79,92	79,615	81,81	80,86
06/03/2025	462.790	0,90%	78,02	78,33	80,089	79,88
05/03/2025	451.469	0,00%	80,23	78,23	79,64	79,17
04/03/2025	1.076.082	-1,05%	80,23	78,53	80,145	79,17
03/03/2025	518.392	-1,28%	80,635	79,52	81,55	80,01
28/02/2025	346.533	0,65%	80,635	79,88	81,22	81,00
27/02/2025	423.528	-0,46%	80,635	79,80	80,82	80,48
26/02/2025	555.361	0,10%	80,375	80,45	81,46	80,85
25/02/2025	726.147	1,34%	80,375	80,06	81,61	80,77
24/02/2025	513.728	1,00%	79,05	79,675	80,435	79,70
21/02/2025	545.666	0,33%	79,05	78,39	79,52	78,91
20/02/2025	614.179	-0,30%	78,77	77,875	79,125	78,65
19/02/2025	737.406	1,44%	77,94	77,91	79,475	78,89
18/02/2025	773.915	0,91%	80,59	76,475	78,00	77,77
17/02/2025	0	-5,41%	80,59	76,96	80,89	77,07
14/02/2025	1.153.369	-5,41%	80,59	76,96	80,89	77,03
13/02/2025	1.618.533	7,23%	81,33	80,77	83,59	81,48
12/02/2025	962.717	-1,76%	76,29	75,71	77,36	75,99
11/02/2025	946.538	1,58%	75,50	74,2701	77,405	77,35
10/02/2025	861.672	-0,25%	76,92	75,86	77,25	76,15
07/02/2025	479.366	-0,69%	76,92	75,90	77,176	76,34
06/02/2025	631.610	-0,30%	77,17	75,895	77,975	76,87
05/02/2025	306.570	-0,80%	77,34	76,41	77,975	77,10
04/02/2025	489.225	0,28%	77,34	76,82	78,31	77,72
03/02/2025	785.169	-0,79%	76,59	75,60	77,8389	77,50
31/01/2025	589.388	-0,81%	78,42	78,02	79,525	78,12
30/01/2025	580.353	-2,78%	81,55	78,63	81,37	78,76
29/01/2025	473.033	0,22%	80,655	80,15	81,525	81,01
28/01/2025	788.289	0,59%	79,90	79,3036	81,48	80,83
27/01/2025	578.071	3,26%	77,12	77,335	80,37	80,36
24/01/2025	369.196	0,43%	77,255	77,04	78,30	77,82
23/01/2025	526.296	0,60%	77,25	76,505	77,78	77,49
22/01/2025	556.377	-0,96%	76,89	76,505	77,675	77,03
21/01/2025	754.569	1,11%	76,89	76,815	78,09	77,78
20/01/2025	0	0,31%	77,26	76,59	77,36	76,93
17/01/2025	281.745	0,31%	77,26	76,59	77,36	76,93
16/01/2025	301.905	0,13%	76,41	75,77	76,85	76,69
15/01/2025	480.511	-0,35%	77,385	75,47	77,95	76,59
14/01/2025	346.965	-0,47%	76,005	76,45	77,56	76,86
13/01/2025	434.149	0,92%	76,005	76,005	77,40	77,22
10/01/2025	376.666	-2,58%	78,09	76,44	78,245	76,52
09/01/2025	370.180	0,56%	78,22	77,21	78,83	78,55
08/01/2025	354.809	0,56%	77,685	77,21	78,83	78,55
07/01/2025	430.358	0,97%	77,685	77,45	78,11	78,11
06/01/2025	372.428	-0,46%	77,685	76,86	78,40	77,36
03/01/2025	397.235	0,36%	80,015	76,93	78,10	77,72
02/01/2025	873.651	-2,98%	80,015	77,15	80,22	77,44
31/12/2024	0	0,00%	80,015	79,745	80,46	79,82
30/12/2024	257.599	-1,16%	80,24	79,60	80,575	79,82
27/12/2024	192.535	-0,31%	80,94	80,35	81,61	80,76
26/12/2024	249.061	0,24%	80,78	80,47	81,25	81,01
24/12/2024	0	0,34%	80,74	80,35	80,89	80,82
23/12/2024	359.893	-1,30%	81,02	80,34	81,31	80,55
20/12/2024	458.813	-1,25%	82,605	81,4075	83,12	81,61
19/12/2024	264.417	0,34%	84,84	82,16	83,35	82,52
18/12/2024	0	-3,38%	84,84	82,24	85,20	82,24
17/12/2024	325.258	-0,51%	84,955	84,60	85,87	85,12
16/12/2024	487.599	-0,35%	85,78	85,41	86,80	85,56
13/12/2024	383.093	-0,08%	86,08	84,90	85,86	85,86
12/12/2024	232.582	0,33%	86,08	85,77	86,53	85,93
11/12/2024	263.655	0,26%	85,99	85,265	86,385	85,95
10/12/2024	376.466	-0,76%	86,175	85,00	86,805	85,73
09/12/2024	360.933	-0,16%	86,435	85,88	86,805	86,39
06/12/2024	355.392	-0,53%	87,28	85,99	87,45	86,55
05/12/2024	575.437	-0,79%	87,28	86,86	88,07	87,01
04/12/2024	264.494	-0,28%	88,12	87,025	88,025	87,70
03/12/2024	342.196	-0,27%	88,12	87,18	88,26	87,95