Service Corporation International (SCI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
550.790 |
-0,51%
|
88,66
|
87,58
|
88,84
|
88,14
|
| 29/11/2024 |
180.975 |
-0,01%
|
88,60
|
86,98
|
89,37
|
88,59
|
| 27/11/2024 |
271.388 |
0,35%
|
88,51
|
87,695
|
89,29
|
88,60
|
| 26/11/2024 |
266.999 |
-0,33%
|
87,525
|
87,525
|
89,51
|
88,29
|
| 25/11/2024 |
365.236 |
1,54%
|
87,57
|
87,525
|
89,305
|
88,58
|
| 22/11/2024 |
294.644 |
1,29%
|
85,14
|
84,71
|
87,97
|
87,24
|
| 21/11/2024 |
246.645 |
0,83%
|
85,73
|
84,71
|
87,00
|
86,13
|
| 20/11/2024 |
358.579 |
-0,61%
|
85,495
|
84,87
|
86,69
|
85,42
|
| 19/11/2024 |
371.497 |
-0,19%
|
83,94
|
83,515
|
86,39
|
85,94
|
| 18/11/2024 |
606.571 |
2,43%
|
83,41
|
83,41
|
86,27
|
86,10
|
| 15/11/2024 |
577.352 |
-0,04%
|
85,45
|
83,16
|
85,48
|
84,06
|
| 14/11/2024 |
434.591 |
-1,21%
|
86,045
|
83,94
|
86,30
|
84,09
|
| 13/11/2024 |
562.423 |
-1,22%
|
86,88
|
84,41
|
86,88
|
85,12
|
| 12/11/2024 |
442.598 |
-0,39%
|
87,72
|
86,10
|
88,32
|
86,17
|
| 11/11/2024 |
437.489 |
-0,50%
|
85,615
|
85,615
|
88,32
|
86,51
|
| 08/11/2024 |
398.093 |
1,14%
|
86,79
|
85,07
|
87,099
|
86,94
|
| 07/11/2024 |
430.832 |
-1,20%
|
85,56
|
84,845
|
88,99
|
85,96
|
| 06/11/2024 |
630.837 |
3,92%
|
81,895
|
81,895
|
89,69
|
87,00
|
| 05/11/2024 |
429.506 |
%
|
81,895
|
81,895
|
83,94
|
83,72
|
| 04/11/2024 |
567.700 |
%
|
81,83
|
81,425
|
83,25
|
82,17
|
| 01/11/2024 |
713.311 |
%
|
82,46
|
81,305
|
83,24
|
81,62
|
| 31/10/2024 |
1.158.614 |
%
|
78,00
|
78,83
|
81,94
|
81,65
|
| 30/10/2024 |
582.870 |
%
|
76,05
|
75,895
|
77,05
|
76,21
|
| 29/10/2024 |
332.836 |
%
|
76,05
|
75,775
|
76,67
|
75,91
|
| 28/10/2024 |
314.076 |
%
|
75,515
|
75,775
|
76,67
|
76,23
|
| 25/10/2024 |
427.651 |
%
|
76,895
|
75,08
|
76,97
|
75,12
|
| 24/10/2024 |
427.159 |
%
|
76,895
|
75,08
|
76,97
|
75,12
|
| 23/10/2024 |
334.434 |
%
|
75,55
|
75,22
|
76,93
|
76,76
|
| 22/10/2024 |
417.892 |
%
|
75,83
|
75,31
|
76,26
|
75,94
|
| 21/10/2024 |
294.726 |
%
|
76,00
|
75,67
|
76,575
|
76,04
|
| 18/10/2024 |
478.194 |
%
|
76,00
|
74,95
|
76,40
|
75,58
|
| 17/10/2024 |
474.889 |
%
|
75,85
|
74,95
|
76,40
|
75,58
|
| 16/10/2024 |
309.750 |
%
|
75,85
|
75,07
|
76,69
|
76,29
|
| 15/10/2024 |
353.811 |
%
|
75,41
|
75,17
|
75,91
|
75,79
|
| 14/10/2024 |
353.624 |
%
|
75,41
|
75,17
|
75,91
|
75,79
|
| 11/10/2024 |
282.575 |
%
|
74,51
|
74,525
|
75,64
|
75,60
|
| 10/10/2024 |
607.513 |
%
|
73,54
|
73,06
|
75,14
|
74,71
|
| 09/10/2024 |
484.462 |
%
|
73,39
|
73,33
|
75,225
|
73,39
|
| 08/10/2024 |
471.727 |
%
|
75,71
|
73,33
|
75,225
|
73,39
|
| 07/10/2024 |
452.080 |
%
|
75,71
|
74,895
|
76,44
|
75,00
|
| 04/10/2024 |
542.296 |
%
|
76,92
|
75,80
|
77,175
|
76,17
|
| 03/10/2024 |
437.006 |
%
|
77,20
|
76,61
|
77,51
|
76,63
|
| 02/10/2024 |
303.850 |
%
|
77,675
|
77,33
|
78,03
|
77,37
|
| 01/10/2024 |
400.047 |
%
|
78,93
|
78,07
|
78,93
|
78,32
|
| 30/09/2024 |
648.213 |
%
|
78,43
|
77,71
|
78,9499
|
78,93
|
| 27/09/2024 |
392.996 |
%
|
78,84
|
77,88
|
78,82
|
77,92
|
| 26/09/2024 |
394.454 |
%
|
78,39
|
78,36
|
79,625
|
78,50
|
| 25/09/2024 |
348.084 |
%
|
79,43
|
78,36
|
79,625
|
78,41
|
| 24/09/2024 |
294.189 |
%
|
79,46
|
79,31
|
79,835
|
79,50
|
| 23/09/2024 |
292.713 |
%
|
79,865
|
79,31
|
79,835
|
79,50
|
| 20/09/2024 |
364.904 |
%
|
79,865
|
78,985
|
79,865
|
79,50
|
| 19/09/2024 |
341.780 |
%
|
80,32
|
79,46
|
80,405
|
79,54
|
| 18/09/2024 |
340.228 |
%
|
80,385
|
79,46
|
80,395
|
79,54
|
| 17/09/2024 |
379.892 |
%
|
80,60
|
80,46
|
81,31
|
80,56
|
| 16/09/2024 |
382.357 |
%
|
80,25
|
79,845
|
80,51
|
80,34
|
| 13/09/2024 |
253.993 |
%
|
80,00
|
78,69
|
80,04
|
81,00
|
| 12/09/2024 |
253.507 |
%
|
79,90
|
78,69
|
80,04
|
80,00
|
| 11/09/2024 |
265.611 |
%
|
78,93
|
78,23
|
79,55
|
79,38
|
| 10/09/2024 |
251.873 |
%
|
78,93
|
78,80
|
79,32
|
79,15
|
| 09/09/2024 |
354.181 |
%
|
78,45
|
78,285
|
79,74
|
79,08
|
| 06/09/2024 |
311.557 |
%
|
78,61
|
77,65
|
78,525
|
78,45
|
| 05/09/2024 |
304.411 |
%
|
77,58
|
77,65
|
78,525
|
78,45
|
| 04/09/2024 |
471.393 |
%
|
77,58
|
77,915
|
78,845
|
78,06
|
| 03/09/2024 |
451.287 |
%
|
78,22
|
77,915
|
78,845
|
78,05
|
| 30/08/2024 |
278.495 |
%
|
78,81
|
78,03
|
79,255
|
78,33
|
| 29/08/2024 |
256.674 |
%
|
78,81
|
77,85
|
78,60
|
78,34
|
| 28/08/2024 |
254.561 |
%
|
78,02
|
77,85
|
78,60
|
78,34
|
| 27/08/2024 |
702.745 |
%
|
77,685
|
76,93
|
78,11
|
78,10
|
| 26/08/2024 |
640.913 |
%
|
77,685
|
77,17
|
78,52
|
77,28
|
| 23/08/2024 |
346.307 |
%
|
76,15
|
76,175
|
77,54
|
77,39
|
| 22/08/2024 |
251.452 |
%
|
76,75
|
76,04
|
76,625
|
76,22
|
| 21/08/2024 |
296.758 |
%
|
75,05
|
74,79
|
76,39
|
76,36
|
| 20/08/2024 |
449.966 |
%
|
75,13
|
75,15
|
76,25
|
75,00
|
| 19/08/2024 |
448.993 |
%
|
76,11
|
75,15
|
76,25
|
75,21
|
| 16/08/2024 |
350.863 |
%
|
75,22
|
75,75
|
76,82
|
76,44
|
| 15/08/2024 |
366.956 |
%
|
75,22
|
75,05
|
76,01
|
75,92
|
| 14/08/2024 |
321.881 |
%
|
74,21
|
74,375
|
75,08
|
75,05
|
| 13/08/2024 |
473.735 |
%
|
74,33
|
73,85
|
74,58
|
74,47
|
| 12/08/2024 |
576.874 |
%
|
74,87
|
74,15
|
75,00
|
74,18
|
| 09/08/2024 |
730.617 |
%
|
74,18
|
73,85
|
75,07
|
75,04
|
| 08/08/2024 |
743.625 |
%
|
74,475
|
73,97
|
75,18
|
74,40
|
| 07/08/2024 |
861.655 |
%
|
73,46
|
73,02
|
74,56
|
73,99
|
| 06/08/2024 |
571.663 |
%
|
71,86
|
71,30
|
73,365
|
72,96
|
| 05/08/2024 |
773.218 |
%
|
71,54
|
70,46
|
71,97
|
71,53
|
| 02/08/2024 |
1.238.404 |
%
|
74,37
|
71,70
|
74,37
|
73,40
|
| 01/08/2024 |
2.493.726 |
%
|
73,00
|
72,00
|
76,535
|
74,72
|
| 31/07/2024 |
1.438.270 |
%
|
79,74
|
78,68
|
80,37
|
79,91
|
| 30/07/2024 |
1.002.070 |
%
|
78,51
|
78,355
|
80,14
|
80,01
|
| 29/07/2024 |
467.967 |
%
|
77,13
|
76,93
|
78,23
|
78,20
|
| 26/07/2024 |
435.624 |
%
|
75,66
|
75,54
|
77,47
|
77,40
|
| 25/07/2024 |
349.022 |
%
|
74,48
|
74,50
|
75,99
|
75,01
|
| 24/07/2024 |
413.092 |
%
|
74,97
|
74,61
|
75,45
|
74,25
|
| 23/07/2024 |
405.412 |
%
|
75,22
|
74,61
|
75,45
|
75,01
|
| 22/07/2024 |
337.570 |
%
|
74,34
|
73,80
|
75,20
|
75,21
|
| 19/07/2024 |
274.688 |
%
|
74,79
|
73,67
|
74,90
|
74,38
|
| 18/07/2024 |
407.124 |
%
|
74,79
|
74,42
|
76,025
|
74,56
|
| 17/07/2024 |
550.634 |
%
|
74,69
|
74,125
|
75,59
|
75,08
|
| 16/07/2024 |
319.140 |
%
|
71,52
|
72,91
|
74,95
|
74,91
|
| 15/07/2024 |
514.805 |
%
|
71,52
|
71,46
|
72,94
|
72,32
|
| 12/07/2024 |
547.614 |
%
|
70,26
|
71,705
|
72,57
|
71,77
|
