BiG | O banco que entende os seus valores.

Indra Sistemas SA (IDR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
22/04/2026	292.449	0,30%	54,38	53,73	55,08	53,95
21/04/2026	445.032	-0,99%	55,00	53,46	55,58	53,84
20/04/2026	298.132	-0,40%	54,30	53,56	55,26	54,56
17/04/2026	403.430	1,59%	54,12	53,76	56,14	55,02
16/04/2026	485.283	0,96%	53,73	53,35	55,16	54,10
15/04/2026	468.745	2,34%	52,52	51,74	53,78	53,35
14/04/2026	544.274	3,58%	50,62	50,28	52,44	52,08
13/04/2026	509.588	0,30%	49,80	48,43	50,40	50,28
10/04/2026	726.741	-3,67%	52,22	48,90	52,80	50,13
09/04/2026	414.593	-1,30%	51,20	50,70	52,93	52,38
08/04/2026	640.777	7,36%	50,56	49,30	53,30	52,93
07/04/2026	603.537	-1,03%	49,53	48,56	50,68	49,30
02/04/2026	511.679	2,00%	48,04	47,02	49,64	49,48
01/04/2026	1.529.028	3,31%	48,64	43,40	49,54	48,51
31/03/2026	717.043	4,56%	45,76	45,12	47,62	47,16
30/03/2026	430.952	0,71%	44,36	43,48	45,34	45,18
27/03/2026	708.461	-4,05%	46,96	44,86	47,08	45,02
26/03/2026	341.916	-1,88%	49,42	46,78	49,55	46,92
25/03/2026	770.448	2,64%	48,12	46,59	48,28	47,82
24/03/2026	686.518	-4,06%	48,70	45,92	48,74	46,59
23/03/2026	809.446	-2,62%	48,70	47,16	50,50	48,74
20/03/2026	946.309	0,52%	51,30	49,79	52,30	50,05
19/03/2026	1.121.855	-12,51%	55,85	46,73	57,15	49,79
18/03/2026	329.644	0,09%	58,05	57,10	58,70	57,15
17/03/2026	879.433	-4,28%	58,60	54,325	59,65	57,10
16/03/2026	273.338	0,85%	59,80	58,375	60,40	59,65
13/03/2026	335.916	-1,50%	59,80	58,175	60,35	59,15
12/03/2026	320.037	-1,96%	61,00	59,85	61,925	59,90
11/03/2026	390.095	-0,65%	61,50	59,55	61,50	61,10
10/03/2026	398.854	2,50%	61,35	59,40	62,45	61,45
09/03/2026	352.135	-0,08%	58,95	58,275	60,90	59,95
06/03/2026	346.228	-2,52%	62,65	59,525	62,95	60,05
05/03/2026	667.872	-4,35%	65,00	61,20	65,75	61,60
04/03/2026	556.306	5,40%	60,00	60,00	64,55	64,40
03/03/2026	528.094	-2,16%	62,90	60,425	63,65	61,10
02/03/2026	800.072	-1,65%	63,00	61,80	66,15	62,45
27/02/2026	704.650	-0,08%	61,05	60,80	63,775	63,50
26/02/2026	2.017.769	21,61%	54,80	51,60	63,95	62,80
25/02/2026	436.339	1,72%	51,15	50,05	51,75	51,60
24/02/2026	696.760	-2,68%	52,40	50,125	52,65	50,875
23/02/2026	585.539	-3,15%	53,85	52,125	54,05	52,25
20/02/2026	511.081	1,12%	53,725	52,75	54,35	54,05
19/02/2026	347.136	0,09%	53,40	53,00	54,125	53,45
18/02/2026	435.234	3,19%	52,80	51,75	53,60	53,40
17/02/2026	371.865	-2,97%	53,30	51,35	53,35	51,75
16/02/2026	360.950	3,76%	51,85	51,20	54,45	53,125
13/02/2026	446.599	0,39%	50,15	49,64	52,40	51,20
12/02/2026	467.258	-1,35%	52,00	50,85	52,60	51,00
11/02/2026	686.947	4,10%	50,20	49,46	52,525	51,80
10/02/2026	320.608	-1,82%	51,00	49,73	51,20	49,76
09/02/2026	431.657	3,58%	49,50	48,90	50,80	50,70
06/02/2026	682.241	2,36%	47,98	47,24	49,46	48,95
05/02/2026	779.503	2,57%	46,54	45,34	48,34	47,82
04/02/2026	964.500	-5,87%	49,48	46,24	49,72	46,62
03/02/2026	719.300	-8,54%	55,15	49,20	55,50	49,72
02/02/2026	286.072	-0,37%	54,05	53,45	54,55	54,25
30/01/2026	180.480	-0,18%	54,125	54,10	54,90	54,45
29/01/2026	286.282	-0,14%	54,25	53,90	55,70	54,70
28/01/2026	291.388	-0,23%	55,10	54,05	55,65	54,575
27/01/2026	155.911	0,09%	55,15	54,35	55,475	54,70
26/01/2026	204.782	-0,59%	55,30	54,00	55,375	54,65
23/01/2026	233.246	1,19%	55,10	54,225	55,55	55,075
22/01/2026	552.328	1,30%	54,55	53,00	54,80	54,425
21/01/2026	606.932	-2,75%	55,65	53,05	55,675	53,80
20/01/2026	510.253	-3,06%	56,15	54,525	57,125	55,375
19/01/2026	550.587	-2,02%	58,90	56,55	60,05	57,125
16/01/2026	611.159	0,82%	58,35	58,05	61,50	58,30
15/01/2026	248.006	0,70%	57,90	56,70	57,95	57,775
14/01/2026	338.716	-0,26%	58,15	56,925	58,30	57,45
13/01/2026	442.047	-2,12%	58,90	57,25	58,95	57,60
12/01/2026	340.988	0,38%	59,40	58,00	60,00	58,85
09/01/2026	385.149	3,03%	57,65	56,45	58,875	58,625
08/01/2026	410.114	-0,96%	57,45	56,70	59,90	56,90
07/01/2026	432.568	7,18%	54,80	53,60	57,525	57,45
06/01/2026	270.163	-0,83%	54,45	53,40	54,75	53,60
05/01/2026	850.349	9,46%	50,20	49,70	54,40	54,30
02/01/2026	275.333	2,14%	48,70	48,39	50,15	49,70
31/12/2025	93.893	-0,12%	48,62	48,14	48,62	48,56
30/12/2025	140.156	2,79%	46,91	46,90	48,66	48,62
29/12/2025	180.153	-0,48%	47,22	46,56	47,53	47,30
24/12/2025	60.904	-1,10%	48,06	47,44	48,14	47,53
23/12/2025	109.202	-0,13%	48,38	47,96	48,80	48,06
22/12/2025	150.245	-0,64%	48,40	47,40	48,43	48,12
19/12/2025	228.569	1,11%	47,84	47,60	48,68	48,43
18/12/2025	337.520	4,32%	45,62	45,62	47,96	47,90
17/12/2025	254.006	-1,40%	46,22	45,71	46,72	45,80
16/12/2025	531.754	-5,40%	48,04	46,06	48,90	46,41
15/12/2025	247.614	0,66%	48,44	48,14	48,98	48,90
12/12/2025	306.424	-1,70%	49,54	48,36	49,86	48,58
11/12/2025	382.983	-0,02%	49,50	48,50	50,125	49,42
10/12/2025	435.680	-0,44%	48,56	47,68	49,64	49,39
09/12/2025	329.580	2,01%	48,88	48,66	50,025	49,64
08/12/2025	251.898	2,44%	47,64	47,50	49,02	48,66
05/12/2025	496.001	0,64%	47,36	47,04	48,78	47,50
04/12/2025	266.350	-0,06%	47,18	46,26	47,18	47,04
03/12/2025	426.836	3,63%	46,76	45,42	47,53	47,07
02/12/2025	398.349	2,25%	44,92	44,54	46,13	45,42
01/12/2025	336.516	-3,05%	46,10	43,18	46,10	44,54
28/11/2025	284.727	-1,40%	47,08	45,25	47,08	45,94
27/11/2025	330.181	1,99%	46,18	45,68	46,98	46,59