Indra Sistemas SA (IDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
29/12/2023	54.550	-0,75%	14,08	13,95	14,21	13,965
28/12/2023	52.329	0,50%	13,95	13,89	14,07	14,07
27/12/2023	49.656	0,29%	13,99	13,96	14,125	14,00
26/12/2023	39.682	-0,64%	13,98	13,87	14,00	13,96
22/12/2023	39.682	-0,64%	13,98	13,87	14,00	13,96
21/12/2023	75.912	0,07%	13,95	13,95	14,07	14,02
20/12/2023	92.450	-1,20%	14,13	13,87	14,14	14,01
19/12/2023	93.832	1,22%	13,97	13,95	14,19	14,14
18/12/2023	107.006	0,00%	13,91	13,855	14,00	13,97
15/12/2023	151.454	1,38%	13,80	13,79	14,015	13,97
14/12/2023	151.267	-1,71%	14,14	13,74	14,16	13,78
13/12/2023	209.951	-1,13%	14,15	14,005	14,22	14,02
12/12/2023	258.443	1,80%	13,97	13,97	14,205	14,18
11/12/2023	118.896	-2,63%	14,22	13,83	14,22	13,88
08/12/2023	73.248	2,48%	13,94	13,90	14,26	14,255
07/12/2023	65.954	-2,18%	14,17	13,85	14,20	13,91
06/12/2023	100.528	-0,56%	14,32	14,03	14,34	14,22
05/12/2023	91.742	-0,35%	14,36	14,215	14,41	14,30
04/12/2023	154.463	0,21%	14,38	14,27	14,51	14,35
01/12/2023	260.345	1,41%	14,21	14,21	14,36	14,34
30/11/2023	143.277	-1,05%	14,38	14,095	14,38	14,14
29/11/2023	128.498	0,00%	14,40	14,28	14,42	14,30
28/11/2023	155.170	-0,07%	14,235	14,20	14,40	14,29
27/11/2023	97.415	-0,76%	14,42	14,25	14,50	14,30
24/11/2023	209.074	-0,89%	14,56	14,36	14,59	14,41
23/11/2023	60.953	0,90%	14,44	14,40	14,54	14,52
22/11/2023	162.479	1,41%	14,19	14,185	14,45	14,37
21/11/2023	189.574	0,50%	14,125	13,995	14,29	14,17
20/11/2023	136.640	1,08%	14,00	13,97	14,21	14,10
17/11/2023	176.696	0,00%	13,965	13,87	13,98	13,95
16/11/2023	123.725	-0,07%	14,04	13,905	14,23	13,95
15/11/2023	170.861	-0,21%	13,98	13,90	14,03	13,96
14/11/2023	219.076	1,82%	13,76	13,76	14,00	13,99
13/11/2023	105.728	1,25%	13,71	13,55	13,745	13,74
10/11/2023	85.968	2,26%	13,26	13,26	13,59	13,57
09/11/2023	89.139	0,30%	13,20	13,18	13,31	13,27
08/11/2023	81.352	1,26%	13,04	13,01	13,24	13,23
07/11/2023	133.997	0,85%	12,89	12,89	13,15	13,07
06/11/2023	156.365	-0,15%	12,98	12,84	13,00	12,95
03/11/2023	182.556	-1,75%	13,25	12,96	13,28	12,94
02/11/2023	224.526	-0,75%	13,42	13,025	13,42	13,17
01/11/2023	222.694	-0,08%	13,29	13,065	13,38	13,27
31/10/2023	307.261	1,14%	13,29	12,56	13,36	13,28
30/10/2023	143.830	-0,23%	13,17	13,13	13,33	13,13
27/10/2023	204.251	-0,60%	13,22	13,02	13,23	13,16
26/10/2023	102.490	-1,20%	13,35	13,18	13,35	13,22
25/10/2023	203.884	0,60%	13,25	13,14	13,39	13,34
24/10/2023	209.541	1,15%	13,145	13,12	13,345	13,24
23/10/2023	68.701	-0,15%	13,12	13,01	13,17	13,09
20/10/2023	101.784	-1,47%	13,155	13,03	13,29	13,11
19/10/2023	136.397	-0,78%	13,40	13,19	13,43	13,305
18/10/2023	97.045	-1,25%	13,60	13,35	13,61	13,41
17/10/2023	100.290	0,97%	13,43	13,43	13,59	13,58
16/10/2023	33.364	0,07%	13,50	13,36	13,54	13,45
13/10/2023	136.126	-2,33%	13,72	13,42	13,84	13,44
12/10/2023	72.057	1,55%	13,64	13,64	13,85	13,76
11/10/2023	92.921	0,45%	13,38	13,38	13,63	13,54
10/10/2023	125.669	1,35%	13,52	13,40	13,65	13,48