Service Corporation International (SCI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
717.447 |
2,62%
|
83,54
|
81,84
|
85,95
|
84,895
|
| 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
|
| 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
|
