Indra Sistemas SA (IDR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
21.038 |
1,46%
|
16,45
|
16,45
|
16,73
|
16,72
|
| 21/11/2024 |
103.516 |
-0,18%
|
16,49
|
16,32
|
16,62
|
16,48
|
| 20/11/2024 |
81.741 |
-0,06%
|
16,61
|
16,42
|
16,72
|
16,51
|
| 19/11/2024 |
173.884 |
0,37%
|
16,48
|
16,25
|
16,56
|
16,52
|
| 18/11/2024 |
79.135 |
-0,12%
|
16,43
|
16,40
|
16,61
|
16,46
|
| 15/11/2024 |
123.194 |
0,24%
|
16,36
|
16,22
|
16,565
|
16,48
|
| 14/11/2024 |
188.178 |
0,98%
|
16,29
|
16,14
|
16,455
|
16,44
|
| 13/11/2024 |
166.781 |
-0,70%
|
16,39
|
16,17
|
16,455
|
16,28
|
| 12/11/2024 |
252.029 |
-1,14%
|
16,47
|
16,36
|
16,60
|
16,45
|
| 11/11/2024 |
176.841 |
0,42%
|
16,62
|
16,46
|
16,74
|
16,64
|
| 08/11/2024 |
130.970 |
0,55%
|
16,54
|
16,39
|
16,65
|
16,57
|
| 07/11/2024 |
173.591 |
2,58%
|
16,28
|
16,24
|
16,55
|
16,48
|
| 06/11/2024 |
150.230 |
-0,09%
|
16,12
|
16,06
|
16,47
|
16,065
|
| 05/11/2024 |
148.051 |
-0,92%
|
16,20
|
16,08
|
16,33
|
16,08
|
| 04/11/2024 |
151.296 |
-1,16%
|
16,54
|
16,17
|
16,54
|
16,23
|
| 01/11/2024 |
116.641 |
1,45%
|
16,21
|
16,14
|
16,435
|
16,42
|
| 31/10/2024 |
288.877 |
-2,71%
|
16,59
|
16,06
|
16,61
|
16,185
|
| 30/10/2024 |
348.330 |
-0,98%
|
17,06
|
16,44
|
17,32
|
16,635
|
| 29/10/2024 |
147.283 |
-0,24%
|
16,86
|
16,73
|
16,94
|
16,80
|
| 28/10/2024 |
90.503 |
0,48%
|
16,72
|
16,71
|
16,91
|
16,84
|
| 25/10/2024 |
117.907 |
-1,47%
|
16,92
|
16,65
|
16,94
|
16,76
|
| 24/10/2024 |
61.276 |
0,03%
|
17,04
|
16,96
|
17,11
|
17,01
|
| 23/10/2024 |
131.736 |
-1,19%
|
17,11
|
16,98
|
17,26
|
17,005
|
| 22/10/2024 |
244.716 |
3,80%
|
16,59
|
16,57
|
17,225
|
17,21
|
| 21/10/2024 |
110.714 |
-2,04%
|
16,87
|
16,565
|
16,92
|
16,58
|
| 18/10/2024 |
206.332 |
0,80%
|
16,73
|
16,68
|
16,96
|
16,925
|
| 17/10/2024 |
104.363 |
-1,64%
|
17,04
|
16,72
|
17,12
|
16,79
|
| 16/10/2024 |
131.183 |
-0,84%
|
17,045
|
16,97
|
17,14
|
17,07
|
| 15/10/2024 |
189.728 |
0,20%
|
17,285
|
17,12
|
17,36
|
17,215
|
| 14/10/2024 |
121.683 |
0,79%
|
17,05
|
16,99
|
17,21
|
17,18
|
| 11/10/2024 |
293.515 |
0,21%
|
16,99
|
16,81
|
17,075
|
17,045
|
| 10/10/2024 |
394.150 |
-1,56%
|
17,25
|
16,81
|
17,25
|
17,01
|
| 09/10/2024 |
146.053 |
1,59%
|
17,05
|
17,05
|
17,35
|
17,28
|
| 08/10/2024 |
84.161 |
-0,06%
|
16,95
|
16,78
|
17,04
|
17,01
|
| 07/10/2024 |
136.789 |
-0,64%
|
17,26
|
17,01
|
17,35
|
17,02
|
| 04/10/2024 |
106.293 |
1,84%
|
16,73
|
16,73
|
17,25
|
17,13
|
| 03/10/2024 |
157.395 |
-1,75%
|
16,98
|
16,71
|
17,14
|
16,82
|
| 02/10/2024 |
362.995 |
4,01%
|
16,68
|
16,65
|
17,36
|
17,12
|
| 01/10/2024 |
94.513 |
-0,27%
|
16,505
|
16,38
|
16,64
|
16,46
|
| 30/09/2024 |
99.037 |
-1,93%
|
16,68
|
16,37
|
16,68
|
16,505
|
| 27/09/2024 |
104.523 |
0,72%
|
16,75
|
16,70
|
16,87
|
16,83
|
| 26/09/2024 |
214.657 |
1,58%
|
16,58
|
16,58
|
16,90
|
16,71
|
| 25/09/2024 |
87.538 |
-0,72%
|
16,56
|
16,42
|
16,665
|
16,45
|
| 24/09/2024 |
105.847 |
0,76%
|
16,55
|
16,53
|
16,72
|
16,57
|
| 23/09/2024 |
130.887 |
0,40%
|
16,40
|
16,30
|
16,49
|
16,445
|
| 20/09/2024 |
135.645 |
-2,12%
|
16,71
|
16,35
|
16,74
|
16,38
|
| 19/09/2024 |
244.984 |
2,86%
|
16,675
|
16,59
|
16,93
|
16,735
|
| 18/09/2024 |
692.369 |
-1,88%
|
16,46
|
16,22
|
16,46
|
16,22
|
| 17/09/2024 |
475.302 |
-0,36%
|
16,65
|
16,53
|
16,84
|
16,53
|
| 16/09/2024 |
300.029 |
-1,43%
|
16,78
|
16,44
|
16,78
|
16,59
|
| 13/09/2024 |
234.629 |
0,72%
|
16,73
|
16,73
|
16,86
|
16,83
|
| 12/09/2024 |
350.751 |
1,27%
|
16,74
|
16,65
|
16,88
|
16,71
|
| 11/09/2024 |
339.387 |
-1,02%
|
16,63
|
16,38
|
16,76
|
16,50
|
| 10/09/2024 |
333.831 |
0,54%
|
16,60
|
16,53
|
16,74
|
16,67
|
| 09/09/2024 |
343.044 |
1,41%
|
16,35
|
16,29
|
16,58
|
16,58
|
| 06/09/2024 |
374.848 |
-1,03%
|
16,50
|
16,25
|
16,62
|
16,35
|
| 05/09/2024 |
353.841 |
-0,06%
|
16,53
|
16,52
|
16,79
|
16,52
|
| 04/09/2024 |
377.148 |
-0,54%
|
16,45
|
16,20
|
16,53
|
16,53
|
| 03/09/2024 |
398.178 |
-2,24%
|
17,07
|
16,58
|
17,07
|
16,62
|
| 02/09/2024 |
327.374 |
0,47%
|
16,96
|
16,79
|
17,03
|
17,00
|
| 30/08/2024 |
716.829 |
-0,12%
|
16,98
|
16,92
|
17,17
|
16,92
|
| 29/08/2024 |
473.838 |
1,13%
|
16,80
|
16,76
|
16,98
|
16,94
|
| 28/08/2024 |
396.111 |
0,48%
|
16,76
|
16,59
|
16,85
|
16,75
|
| 27/08/2024 |
346.996 |
-0,83%
|
16,80
|
16,62
|
16,84
|
16,67
|
| 26/08/2024 |
374.611 |
0,60%
|
16,78
|
16,62
|
16,85
|
16,81
|
| 23/08/2024 |
320.525 |
0,00%
|
16,71
|
16,58
|
16,79
|
16,71
|
| 22/08/2024 |
394.393 |
0,66%
|
16,63
|
16,62
|
16,90
|
16,71
|
| 21/08/2024 |
491.988 |
1,10%
|
16,45
|
16,43
|
16,66
|
16,60
|
| 20/08/2024 |
392.726 |
-0,24%
|
16,53
|
16,32
|
16,63
|
16,42
|
| 19/08/2024 |
534.608 |
-0,36%
|
16,53
|
16,33
|
16,53
|
16,46
|
| 16/08/2024 |
495.728 |
-0,06%
|
16,59
|
16,37
|
16,59
|
16,52
|
| 15/08/2024 |
438.143 |
-0,12%
|
16,54
|
16,33
|
16,59
|
16,53
|
| 14/08/2024 |
680.664 |
0,61%
|
16,55
|
16,52
|
16,76
|
16,55
|
| 13/08/2024 |
654.707 |
-0,96%
|
16,67
|
16,44
|
16,68
|
16,45
|
| 12/08/2024 |
354.288 |
-0,60%
|
16,79
|
16,61
|
16,81
|
16,61
|
| 09/08/2024 |
333.228 |
0,06%
|
16,73
|
16,56
|
16,83
|
16,71
|
| 08/08/2024 |
366.316 |
-2,05%
|
16,96
|
16,60
|
16,96
|
16,70
|
| 07/08/2024 |
329.652 |
0,47%
|
17,13
|
16,85
|
17,14
|
17,05
|
| 06/08/2024 |
461.144 |
0,12%
|
17,01
|
16,78
|
17,25
|
16,97
|
| 05/08/2024 |
827.691 |
-3,91%
|
17,29
|
16,81
|
17,29
|
16,95
|
| 02/08/2024 |
826.747 |
-3,08%
|
18,00
|
17,45
|
18,00
|
17,64
|
| 01/08/2024 |
423.096 |
-1,83%
|
18,50
|
18,08
|
18,50
|
18,20
|
| 31/07/2024 |
649.255 |
-1,49%
|
19,00
|
18,46
|
19,00
|
18,54
|
| 30/07/2024 |
662.958 |
-1,98%
|
19,30
|
18,37
|
19,50
|
18,82
|
| 29/07/2024 |
307.742 |
0,00%
|
19,30
|
19,17
|
19,43
|
19,20
|
| 26/07/2024 |
281.373 |
-0,16%
|
19,12
|
19,01
|
19,32
|
19,20
|
| 25/07/2024 |
326.911 |
-0,77%
|
19,30
|
18,97
|
19,30
|
19,23
|
| 24/07/2024 |
397.403 |
-2,17%
|
19,63
|
19,29
|
19,89
|
19,38
|
| 23/07/2024 |
331.639 |
-0,75%
|
20,06
|
19,73
|
20,06
|
19,81
|
| 22/07/2024 |
372.317 |
2,10%
|
19,62
|
19,43
|
20,02
|
19,96
|
| 19/07/2024 |
429.294 |
-0,91%
|
19,70
|
19,47
|
19,84
|
19,55
|
| 18/07/2024 |
513.098 |
0,92%
|
19,53
|
19,45
|
20,00
|
19,73
|
| 17/07/2024 |
433.414 |
0,41%
|
19,51
|
19,18
|
19,58
|
19,55
|
| 16/07/2024 |
383.247 |
2,15%
|
19,00
|
18,89
|
19,47
|
19,47
|
| 15/07/2024 |
331.014 |
-0,94%
|
19,18
|
18,97
|
19,24
|
19,06
|
| 12/07/2024 |
418.478 |
1,00%
|
18,98
|
18,96
|
19,24
|
19,24
|
| 11/07/2024 |
338.202 |
0,63%
|
19,02
|
18,76
|
19,12
|
19,05
|
| 10/07/2024 |
479.979 |
1,83%
|
18,65
|
18,52
|
18,93
|
18,93
|
| 09/07/2024 |
477.686 |
-2,57%
|
18,74
|
18,54
|
18,84
|
18,59
|
| 08/07/2024 |
489.389 |
-0,68%
|
19,16
|
18,93
|
19,19
|
19,08
|
Por favor leia o