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 > >>
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
26/11/2025	300.772	3,44%	44,92	44,16	45,84	45,68
25/11/2025	320.758	-0,94%	45,36	43,72	45,56	44,16
24/11/2025	652.192	-0,82%	44,94	42,82	45,12	44,70
21/11/2025	675.013	-5,06%	47,20	44,40	47,46	45,07
20/11/2025	332.682	0,00%	47,98	47,36	48,76	47,46
19/11/2025	602.234	-3,22%	49,39	47,35	49,52	47,46
18/11/2025	308.894	-2,18%	48,94	47,92	50,175	49,08
17/11/2025	479.430	-0,35%	49,93	49,62	50,55	50,175
14/11/2025	381.030	0,60%	49,78	48,52	50,45	50,35
13/11/2025	375.993	4,58%	48,20	47,86	50,70	50,05
12/11/2025	395.895	-0,54%	48,48	47,64	48,48	47,86
11/11/2025	281.263	-1,39%	48,98	47,75	49,48	48,24
10/11/2025	205.421	0,66%	49,58	48,60	49,83	48,92
07/11/2025	370.320	1,12%	48,28	47,50	49,16	48,60
06/11/2025	354.647	-2,81%	49,54	47,94	49,84	48,14
05/11/2025	468.547	-2,54%	50,70	49,26	51,025	49,53
04/11/2025	593.238	0,50%	50,35	49,64	51,20	50,75
03/11/2025	582.750	5,58%	48,44	47,83	50,80	50,50
31/10/2025	717.864	-2,84%	49,40	46,96	49,48	47,83
30/10/2025	860.488	-1,28%	49,14	47,26	50,45	49,36
29/10/2025	542.777	1,54%	49,26	49,22	50,65	50,00
28/10/2025	997.754	-0,04%	49,46	48,58	51,00	49,24
27/10/2025	735.121	7,13%	46,29	45,98	49,58	49,26
24/10/2025	442.887	2,77%	44,95	44,70	46,38	45,98
23/10/2025	333.306	1,64%	44,12	44,02	45,12	44,74
22/10/2025	446.070	1,85%	43,46	43,20	44,46	44,02
21/10/2025	227.197	1,98%	42,22	42,10	43,36	43,20
20/10/2025	250.181	2,52%	42,16	41,28	42,68	42,36
17/10/2025	437.668	-5,15%	42,50	41,24	43,48	41,28
16/10/2025	538.151	2,94%	42,14	42,14	44,20	43,48
15/10/2025	522.613	4,40%	40,98	40,42	43,60	42,24
14/10/2025	409.858	-0,25%	40,12	39,16	40,52	40,42
13/10/2025	383.907	1,20%	40,04	40,00	40,88	40,52
10/10/2025	414.691	-2,25%	41,04	39,80	41,34	40,04
09/10/2025	289.756	0,84%	40,76	40,46	41,22	40,98