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 > >>
14/07/2025	442.562	-0,45%	80,77	78,83	80,77	80,41
11/07/2025	253.537	0,03%	81,56	80,235	82,99	80,77
10/07/2025	376.636	-1,11%	82,125	80,705	82,37	80,75
09/07/2025	230.489	-0,68%	82,02	81,401	82,59	81,66
08/07/2025	259.533	0,40%	81,62	81,44	82,6199	82,22
07/07/2025	319.454	0,14%	81,78	81,44	82,6199	81,89
04/07/2025	256.613	-0,49%	82,145	81,05	82,21	81,78
03/07/2025	256.548	-1,14%	82,02	81,05	82,99	81,69
02/07/2025	459.718	0,00%	81,56	81,14	83,03	82,18
01/07/2025	533.139	0,93%	84,39	80,84	84,39	82,16
30/06/2025	324.993	-0,31%	81,98	80,84	81,98	81,40
27/06/2025	338.726	0,43%	80,04	79,705	81,95	81,65
26/06/2025	465.314	1,88%	79,41	78,62	81,29	81,26
25/06/2025	563.639	0,20%	79,61	76,00	79,90	79,76
24/06/2025	289.507	0,20%	78,94	78,51	83,41	79,60
23/06/2025	324.577	1,11%	78,27	78,27	79,56	79,44
20/06/2025	274.575	0,36%	77,745	77,745	78,745	78,57
19/06/2025	419.733	0,51%	77,49	77,56	78,48	78,30
18/06/2025	389.125	0,51%	77,995	77,00	78,4145	78,31
17/06/2025	295.641	-0,52%	79,06	77,00	79,28	77,90
16/06/2025	329.293	-0,22%	78,91	78,13	79,28	78,31
13/06/2025	415.230	-1,69%	79,285	78,37	80,155	78,48
12/06/2025	411.983	0,91%	79,64	78,94	80,81	79,83
11/06/2025	436.894	-0,44%	80,35	79,00	80,325	79,43
10/06/2025	377.415	-0,06%	79,22	78,75	80,42	79,78
09/06/2025	456.181	0,75%	79,50	78,75	80,42	79,83
06/06/2025	399.325	1,29%	78,21	77,80	79,29	79,24
05/06/2025	386.956	0,22%	78,175	77,75	78,65	78,23
04/06/2025	585.965	-0,14%	76,92	76,945	78,60	78,06
03/06/2025	966.114	0,42%	77,47	76,53	78,35	78,17
02/06/2025	503.515	-0,21%	77,98	76,53	77,98	77,84
30/05/2025	289.170	0,79%	76,93	76,71	78,33	78,00
29/05/2025	429.220	0,49%	77,385	76,74	77,78	77,43
28/05/2025	481.581	-0,79%	77,255	76,58	77,74	77,05
27/05/2025	622.559	1,15%	77,20	76,58	77,735	77,66
23/05/2025	443.836	0,25%	77,73	75,74	77,79	76,78
22/05/2025	703.926	-1,11%	77,56	75,94	78,96	76,59
21/05/2025	677.681	-0,26%	77,775	77,16	78,52	77,45
20/05/2025	400.934	-0,64%	78,47	77,26	78,365	77,65
19/05/2025	488.024	-0,41%	78,47	77,26	78,51	78,15
16/05/2025	602.883	1,98%	75,77	75,34	78,885	78,47
15/05/2025	783.271	2,19%	75,55	74,31	77,13	76,95
14/05/2025	500.037	-0,69%	76,32	74,31	76,93	75,30
13/05/2025	593.405	-0,97%	76,63	75,69	76,995	75,82
12/05/2025	671.816	0,91%	75,87	75,86	77,08	76,56
09/05/2025	597.059	0,49%	76,51	75,34	76,77	75,87
08/05/2025	515.466	-0,75%	77,045	75,48	77,345	75,50
07/05/2025	673.739	-0,98%	74,99	74,14	77,345	76,07
06/05/2025	987.708	2,18%	76,185	74,14	77,00	76,82
05/05/2025	839.082	-1,79%	75,61	75,09	76,425	75,18
02/05/2025	1.230.083	-0,12%	77,69	74,71	79,2099	76,55
01/05/2025	1.684.672	-4,08%	79,785	74,71	80,035	76,64
30/04/2025	717.227	-0,46%	79,52	78,475	80,335	79,90
29/04/2025	416.508	0,50%	79,09	78,665	80,335	80,10
28/04/2025	533.851	1,63%	78,42	78,42	79,80	79,70
25/04/2025	519.046	-0,67%	80,32	77,64	80,45	78,42
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