Indra Sistemas SA (IDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/05/2024	0	1,08%	20,34	20,26	20,68	20,58
20/05/2024	91.228	1,08%	20,34	20,26	20,68	20,58
17/05/2024	139.673	0,79%	20,16	20,04	20,40	20,36
16/05/2024	99.644	0,60%	20,20	20,16	20,40	20,20
15/05/2024	74.963	0,30%	20,06	19,95	20,20	20,08
14/05/2024	109.977	1,21%	19,88	19,80	20,06	20,02
13/05/2024	136.663	-0,70%	19,83	19,66	19,96	19,78
10/05/2024	115.629	0,78%	19,88	19,68	20,02	19,92
09/05/2024	107.233	-1,50%	19,99	19,64	20,02	19,77
08/05/2024	304.739	1,06%	19,94	19,94	20,30	19,97
07/05/2024	316.170	1,13%	19,62	19,57	20,02	19,76
06/05/2024	454.630	9,10%	18,45	18,45	20,06	19,54
03/05/2024	154.223	-0,83%	18,07	17,91	18,14	17,91
02/05/2024	178.297	0,11%	18,06	17,85	18,09	18,06
01/05/2024	0	-0,39%	18,10	17,91	18,10	18,04
30/04/2024	140.003	-0,39%	18,10	17,91	18,10	18,04
29/04/2024	158.716	-0,77%	18,24	18,00	18,265	18,11
26/04/2024	124.181	0,94%	18,14	17,99	18,29	18,25
25/04/2024	156.654	-1,63%	18,30	17,92	18,30	18,08
24/04/2024	175.856	0,99%	18,36	18,20	18,45	18,38
23/04/2024	132.354	1,17%	18,06	18,00	18,26	18,20
22/04/2024	183.844	0,50%	18,025	17,92	18,08	17,99
19/04/2024	139.666	-0,67%	17,87	17,73	17,98	17,90
18/04/2024	105.896	-0,44%	18,10	17,74	18,14	18,02
17/04/2024	189.261	-1,71%	18,43	18,04	18,46	18,10
16/04/2024	115.094	-0,94%	18,26	18,13	18,43	18,415
15/04/2024	106.780	0,70%	18,34	18,32	18,77	18,59
12/04/2024	144.868	0,33%	18,38	18,38	18,59	18,46
11/04/2024	70.032	-0,11%	18,37	18,20	18,45	18,40
10/04/2024	165.781	0,46%	18,52	18,04	18,74	18,42
09/04/2024	189.383	-3,30%	18,97	18,12	19,01	18,335
08/04/2024	176.310	0,88%	18,90	18,86	19,08	18,96
05/04/2024	76.645	-0,92%	18,845	18,62	18,89	18,795
04/04/2024	74.651	0,42%	18,90	18,79	19,00	18,97
03/04/2024	63.660	-0,16%	18,90	18,65	18,925	18,90
02/04/2024	161.703	-1,56%	19,27	18,86	19,53	18,95
01/04/2024	0	1,26%	18,99	18,93	19,35	19,25
28/03/2024	152.524	1,26%	18,99	18,93	19,35	19,25
27/03/2024	109.716	0,90%	18,82	18,77	19,04	19,01
26/03/2024	170.827	1,89%	18,49	18,49	18,92	18,84
25/03/2024	98.045	0,54%	18,68	18,46	18,71	18,49
22/03/2024	99.845	-1,02%	18,49	18,29	18,51	18,39
21/03/2024	143.786	0,27%	18,57	18,29	18,60	18,58
20/03/2024	97.253	-1,54%	18,84	18,42	18,84	18,53
19/03/2024	103.893	0,35%	18,81	18,65	18,83	18,82
18/03/2024	146.010	0,29%	18,71	18,68	18,91	18,755
15/03/2024	154.938	0,75%	18,54	18,51	18,74	18,70
14/03/2024	168.731	1,37%	18,38	18,34	18,585	18,56
13/03/2024	179.229	1,38%	18,06	18,03	18,32	18,31
12/03/2024	153.006	0,39%	18,00	17,89	18,28	18,06
11/03/2024	151.829	-0,94%	18,12	17,92	18,12	17,99
08/03/2024	135.521	-0,66%	18,41	18,12	18,42	18,16
07/03/2024	294.409	2,35%	17,955	17,89	18,35	18,28
06/03/2024	242.676	1,71%	17,85	17,525	18,05	17,86
05/03/2024	160.816	-1,95%	17,93	17,51	17,98	17,56
04/03/2024	249.807	1,19%	17,83	17,66	17,955	17,91
01/03/2024	461.708	-0,17%	17,90	17,46	17,95	17,70
29/02/2024	345.699	4,02%	17,27	17,225	17,95	17,73
28/02/2024	1.380.742	6,43%	16,50	16,49	17,58	17,045
27/02/2024	351.871	-0,37%	16,14	15,915	16,23	16,015
26/02/2024	74.731	0,72%	15,99	15,99	16,18	16,075
23/02/2024	112.639	0,25%	15,99	15,90	16,09	15,96
22/02/2024	108.815	1,14%	15,85	15,815	16,00	15,92
21/02/2024	119.632	-0,69%	15,785	15,62	15,88	15,74
20/02/2024	89.816	-0,41%	15,98	15,765	15,98	15,85
19/02/2024	209.304	-0,28%	15,90	15,81	15,98	15,915
16/02/2024	245.177	0,69%	15,95	15,85	16,18	15,96
15/02/2024	162.674	-0,75%	15,99	15,78	16,01	15,85
14/02/2024	79.283	0,31%	16,08	15,89	16,08	15,97
13/02/2024	108.350	-1,88%	16,17	15,83	16,19	15,92
12/02/2024	69.871	0,71%	16,22	16,12	16,26	16,225
09/02/2024	143.909	1,32%	16,05	16,03	16,17	16,11
08/02/2024	147.681	-1,15%	16,07	15,86	16,11	15,90
07/02/2024	149.396	0,28%	16,09	15,97	16,13	16,085
06/02/2024	136.805	0,00%	15,975	15,96	16,18	16,04
05/02/2024	199.594	0,50%	16,04	15,97	16,135	16,04
02/02/2024	354.873	-1,90%	16,40	15,87	16,44	16,00
01/02/2024	310.101	-0,97%	16,42	16,22	16,62	16,31
31/01/2024	169.687	1,11%	16,34	16,31	16,55	16,47
30/01/2024	133.492	0,68%	16,22	16,18	16,38	16,35
29/01/2024	184.988	0,25%	16,155	16,09	16,30	16,24
26/01/2024	77.113	0,62%	16,13	16,04	16,24	16,20
25/01/2024	89.250	0,88%	16,02	15,94	16,14	16,10
24/01/2024	120.046	1,27%	15,88	15,78	16,01	15,96
23/01/2024	138.143	-0,88%	15,89	15,69	15,92	15,76
22/01/2024	103.109	1,27%	15,77	15,66	15,95	15,90
19/01/2024	111.712	-0,63%	15,88	15,65	15,92	15,70
18/01/2024	144.972	1,02%	15,68	15,48	15,84	15,80
17/01/2024	227.174	2,83%	15,28	15,21	15,69	15,64
16/01/2024	116.492	-0,59%	15,27	15,08	15,37	15,24
15/01/2024	156.894	0,79%	15,24	15,17	15,37	15,33
12/01/2024	503.512	2,42%	15,04	14,97	15,22	15,21
11/01/2024	234.071	4,49%	14,45	14,42	14,94	14,88
10/01/2024	103.853	1,21%	14,11	14,08	14,31	14,24
09/01/2024	80.811	-0,50%	14,24	13,98	14,24	14,07
08/01/2024	78.857	1,00%	14,02	13,90	14,17	14,14
05/01/2024	84.836	0,07%	13,89	13,86	14,035	14,00
04/01/2024	67.936	0,50%	14,00	13,83	14,00	13,99
03/01/2024	104.495	-1,00%	14,03	13,85	14,06	13,92
02/01/2024	139.664	0,68%	14,13	14,05	14,38	14,06