Indra Sistemas SA (IDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09-10-2023	125.456	1,76%	13,16	13,16	13,44	13,30
06-10-2023	102.939	1,47%	13,01	12,94	13,14	13,12
05-10-2023	249.354	-0,42%	13,01	12,75	13,01	12,93
04-10-2023	310.707	-2,00%	13,14	12,83	13,14	12,985
03-10-2023	162.094	-2,65%	13,62	13,25	13,64	13,25
02-10-2023	95.151	-0,91%	13,76	13,53	13,76	13,61
29-09-2023	100.430	0,04%	13,72	13,72	13,88	13,735
28-09-2023	75.683	0,04%	13,79	13,645	13,80	13,73
27-09-2023	120.334	0,48%	13,67	13,64	13,73	13,725