Indra Sistemas SA (IDR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
1.201.008 |
-2,49%
|
54,10
|
52,32
|
54,62
|
53,36
|
| 23/07/2026 |
2.893.078 |
7,08%
|
52,20
|
51,80
|
55,30
|
54,72
|
| 22/07/2026 |
702.462 |
0,83%
|
50,80
|
50,06
|
51,28
|
51,10
|
| 21/07/2026 |
878.547 |
1,87%
|
49,98
|
49,47
|
50,74
|
50,68
|
| 20/07/2026 |
712.344 |
1,55%
|
48,81
|
48,64
|
50,00
|
49,75
|
| 17/07/2026 |
628.640 |
0,68%
|
48,30
|
48,02
|
49,22
|
48,99
|
| 16/07/2026 |
742.251 |
-1,14%
|
49,22
|
48,31
|
49,97
|
48,66
|
| 15/07/2026 |
798.029 |
0,72%
|
49,04
|
47,92
|
49,48
|
49,22
|
| 14/07/2026 |
1.046.920 |
3,71%
|
48,86
|
47,73
|
49,39
|
48,87
|
| 13/07/2026 |
809.315 |
-0,70%
|
47,43
|
46,85
|
47,80
|
47,12
|
| 10/07/2026 |
1.753.508 |
-4,33%
|
49,80
|
46,96
|
49,83
|
47,45
|
| 09/07/2026 |
951.077 |
-1,98%
|
51,12
|
49,18
|
51,36
|
49,60
|
| 08/07/2026 |
991.655 |
-1,52%
|
51,46
|
49,62
|
51,90
|
50,60
|
| 07/07/2026 |
634.738 |
-1,80%
|
51,90
|
51,08
|
52,98
|
51,38
|
| 06/07/2026 |
772.823 |
1,71%
|
51,60
|
51,60
|
53,48
|
52,32
|
| 03/07/2026 |
678.684 |
-0,50%
|
51,70
|
51,20
|
52,46
|
51,44
|
| 02/07/2026 |
1.007.134 |
4,36%
|
49,15
|
49,00
|
52,12
|
51,70
|
| 01/07/2026 |
1.009.456 |
3,38%
|
47,56
|
47,56
|
49,68
|
49,54
|
| 30/06/2026 |
1.158.609 |
-0,37%
|
48,20
|
46,77
|
48,47
|
47,92
|
| 29/06/2026 |
1.218.004 |
2,51%
|
47,77
|
47,15
|
48,58
|
48,10
|
| 26/06/2026 |
1.672.003 |
-0,99%
|
47,25
|
46,12
|
47,61
|
46,92
|
| 25/06/2026 |
2.036.215 |
-7,26%
|
51,10
|
46,95
|
51,60
|
47,39
|
| 24/06/2026 |
1.244.899 |
-4,27%
|
53,38
|
50,72
|
53,44
|
51,10
|
| 23/06/2026 |
848.708 |
-0,41%
|
53,00
|
52,20
|
54,24
|
53,38
|
| 22/06/2026 |
822.275 |
-2,65%
|
55,78
|
53,32
|
56,12
|
53,60
|
| 19/06/2026 |
1.407.830 |
2,46%
|
54,00
|
53,74
|
55,16
|
55,06
|
| 18/06/2026 |
1.651.518 |
-5,02%
|
56,88
|
53,18
|
57,70
|
53,74
|
| 17/06/2026 |
719.193 |
2,09%
|
55,98
|
55,70
|
56,92
|
56,58
|
| 16/06/2026 |
814.050 |
0,95%
|
55,24
|
55,12
|
57,36
|
55,42
|
| 15/06/2026 |
1.060.879 |
-2,03%
|
56,98
|
54,66
|
57,98
|
54,90
|
| 12/06/2026 |
853.146 |
2,00%
|
55,78
|
54,80
|
56,08
|
56,04
|
| 11/06/2026 |
910.127 |
1,82%
|
54,10
|
53,18
|
55,30
|
54,94
|
| 10/06/2026 |
889.432 |
-0,99%
|
55,38
|
53,90
|
56,08
|
53,96
|
| 09/06/2026 |
1.603.622 |
-4,22%
|
55,50
|
53,96
|
57,14
|
54,50
|
| 08/06/2026 |
1.082.376 |
2,63%
|
54,50
|
54,30
|
57,60
|
56,90
|
| 05/06/2026 |
670.687 |
1,91%
|
53,90
|
53,68
|
55,90
|
55,44
|
| 04/06/2026 |
666.746 |
1,45%
|
53,56
|
53,32
|
54,54
|
54,40
|
| 03/06/2026 |
710.477 |
-0,63%
|
53,96
|
53,06
|
54,44
|
53,62
|
| 02/06/2026 |
965.790 |
-3,44%
|
56,24
|
53,48
|
56,40
|
53,96
|
| 01/06/2026 |
992.638 |
-1,76%
|
57,60
|
55,54
|
57,96
|
55,88
|
| 29/05/2026 |
1.343.245 |
1,94%
|
55,96
|
55,38
|
57,00
|
56,88
|
| 28/05/2026 |
2.094.574 |
5,28%
|
53,00
|
53,00
|
55,94
|
55,80
|
| 27/05/2026 |
929.017 |
-2,07%
|
54,38
|
53,00
|
54,90
|
53,00
|
| 26/05/2026 |
850.263 |
-0,11%
|
54,14
|
53,74
|
54,76
|
54,12
|
| 25/05/2026 |
593.254 |
2,85%
|
53,40
|
53,08
|
54,20
|
54,18
|
| 22/05/2026 |
768.934 |
2,25%
|
52,30
|
51,96
|
53,20
|
52,68
|
| 21/05/2026 |
746.237 |
-0,96%
|
51,80
|
51,26
|
52,40
|
51,52
|
| 20/05/2026 |
843.196 |
2,52%
|
50,82
|
50,76
|
52,54
|
52,02
|
| 19/05/2026 |
1.071.037 |
0,36%
|
49,05
|
48,90
|
52,84
|
50,74
|
| 18/05/2026 |
785.796 |
1,96%
|
49,39
|
49,16
|
51,28
|
50,56
|
| 15/05/2026 |
728.490 |
-2,23%
|
50,28
|
49,42
|
50,86
|
49,59
|
| 14/05/2026 |
871.338 |
1,64%
|
49,70
|
49,64
|
51,32
|
50,72
|
| 13/05/2026 |
1.487.371 |
-2,35%
|
50,00
|
48,96
|
50,56
|
49,90
|
| 12/05/2026 |
1.218.552 |
-0,39%
|
50,74
|
49,99
|
51,30
|
51,10
|
| 11/05/2026 |
1.436.057 |
1,58%
|
50,60
|
49,18
|
51,48
|
51,30
|
| 08/05/2026 |
1.376.565 |
-1,71%
|
51,96
|
50,12
|
51,96
|
50,50
|
| 07/05/2026 |
1.597.822 |
-4,36%
|
53,86
|
50,98
|
53,96
|
51,38
|
| 06/05/2026 |
2.299.983 |
2,64%
|
53,16
|
51,94
|
53,94
|
53,72
|
| 05/05/2026 |
1.376.881 |
4,81%
|
50,00
|
50,00
|
53,32
|
52,34
|
| 04/05/2026 |
1.018.574 |
2,32%
|
50,00
|
49,39
|
50,92
|
49,94
|
| 30/04/2026 |
1.752.112 |
-0,69%
|
48,89
|
46,70
|
49,48
|
48,81
|
| 29/04/2026 |
861.890 |
-2,48%
|
50,26
|
48,87
|
50,66
|
49,15
|
| 28/04/2026 |
1.100.053 |
0,64%
|
50,08
|
48,41
|
50,68
|
50,40
|
| 27/04/2026 |
1.483.013 |
5,03%
|
48,41
|
47,79
|
50,26
|
50,08
|
| 24/04/2026 |
1.791.398 |
-8,59%
|
51,50
|
47,68
|
51,60
|
47,68
|
| 23/04/2026 |
991.982 |
-3,41%
|
53,76
|
51,58
|
53,78
|
52,16
|
| 22/04/2026 |
796.063 |
-0,04%
|
54,50
|
53,72
|
55,10
|
54,00
|
| 21/04/2026 |
1.146.906 |
-1,42%
|
55,00
|
53,44
|
55,58
|
54,02
|
| 20/04/2026 |
1.021.565 |
-0,29%
|
54,22
|
53,54
|
55,32
|
54,80
|
| 17/04/2026 |
1.364.203 |
2,04%
|
54,12
|
53,72
|
56,16
|
54,96
|
| 16/04/2026 |
1.264.146 |
1,05%
|
53,92
|
53,48
|
55,16
|
53,86
|
| 15/04/2026 |
1.143.159 |
2,34%
|
52,76
|
51,82
|
53,78
|
53,30
|
| 14/04/2026 |
1.193.506 |
3,58%
|
50,70
|
50,46
|
52,44
|
52,08
|
| 13/04/2026 |
1.431.481 |
-0,36%
|
50,00
|
48,42
|
50,40
|
50,28
|
| 10/04/2026 |
1.952.565 |
-3,41%
|
52,24
|
48,84
|
52,80
|
50,46
|
| 09/04/2026 |
1.032.875 |
-1,36%
|
52,40
|
51,18
|
52,74
|
52,24
|
| 08/04/2026 |
2.272.809 |
8,15%
|
52,64
|
50,94
|
53,34
|
52,96
|
| 07/04/2026 |
1.676.567 |
-0,75%
|
49,64
|
48,50
|
50,68
|
48,97
|
| 02/04/2026 |
1.666.299 |
1,27%
|
48,04
|
47,00
|
49,64
|
49,34
|
| 01/04/2026 |
3.388.257 |
3,13%
|
48,92
|
43,44
|
49,56
|
48,72
|
| 31/03/2026 |
1.465.419 |
4,19%
|
45,76
|
45,14
|
47,60
|
47,24
|
| 30/03/2026 |
1.490.736 |
0,76%
|
44,50
|
43,40
|
45,34
|
45,34
|
| 27/03/2026 |
1.313.560 |
-4,42%
|
47,00
|
44,84
|
47,08
|
45,00
|
| 26/03/2026 |
1.333.811 |
-1,96%
|
49,84
|
46,78
|
49,84
|
47,08
|
| 25/03/2026 |
1.240.269 |
2,96%
|
48,50
|
47,06
|
49,00
|
48,02
|
| 24/03/2026 |
1.695.110 |
-4,19%
|
48,84
|
45,90
|
48,84
|
46,64
|
| 23/03/2026 |
1.471.766 |
-2,93%
|
48,92
|
47,22
|
50,55
|
48,68
|
| 20/03/2026 |
3.017.194 |
0,30%
|
51,30
|
49,98
|
52,35
|
50,15
|
| 19/03/2026 |
3.033.127 |
-12,28%
|
55,70
|
46,20
|
56,50
|
50,00
|
| 18/03/2026 |
1.012.676 |
-0,18%
|
58,20
|
57,00
|
58,70
|
57,00
|
| 17/03/2026 |
2.294.554 |
-4,19%
|
58,60
|
54,35
|
59,00
|
57,10
|
| 16/03/2026 |
736.308 |
1,02%
|
59,85
|
58,35
|
60,40
|
59,60
|
| 13/03/2026 |
874.986 |
-1,58%
|
59,80
|
58,15
|
60,40
|
59,00
|
| 12/03/2026 |
917.868 |
-1,80%
|
61,00
|
59,85
|
61,95
|
59,95
|
| 11/03/2026 |
898.111 |
0,33%
|
61,50
|
59,55
|
61,55
|
61,05
|
| 10/03/2026 |
905.480 |
1,42%
|
61,80
|
59,25
|
62,45
|
60,85
|
| 09/03/2026 |
693.579 |
0,08%
|
59,35
|
58,20
|
60,90
|
60,00
|
| 06/03/2026 |
927.442 |
-3,07%
|
62,55
|
59,55
|
63,00
|
59,95
|
| 05/03/2026 |
1.333.212 |
-4,11%
|
65,00
|
61,25
|
65,70
|
61,85
|
| 04/03/2026 |
1.165.279 |
5,22%
|
60,00
|
59,95
|
64,55
|
64,50
|
