Indra Sistemas SA (IDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	86.796	-0,38%	10,64	10,64	10,73	10,64
29/12/2022	125.403	0,47%	10,62	10,585	10,72	10,70
28/12/2022	91.453	-0,19%	10,64	10,61	10,71	10,64
27/12/2022	86.757	-0,47%	10,73	10,63	10,76	10,66
23/12/2022	163.173	0,66%	10,64	10,58	10,73	10,71
22/12/2022	174.238	1,14%	10,48	10,43	10,675	10,64
21/12/2022	160.681	2,63%	10,38	10,34	10,55	10,52
20/12/2022	126.814	-0,49%	10,16	10,085	10,27	10,25
19/12/2022	140.707	1,18%	10,21	10,21	10,37	10,30
16/12/2022	148.245	-0,78%	10,18	10,06	10,30	10,18
15/12/2022	146.102	-0,20%	10,24	10,23	10,40	10,26
14/12/2022	134.983	-0,48%	10,28	10,17	10,30	10,28
13/12/2022	148.446	1,67%	10,17	10,14	10,46	10,33
12/12/2022	92.901	-1,36%	10,17	10,10	10,21	10,15
09/12/2022	166.072	0,78%	10,24	9,965	10,29	10,29
08/12/2022	113.665	-1,07%	10,32	10,21	10,43	10,21
07/12/2022	125.029	0,29%	10,28	10,215	10,36	10,33
06/12/2022	127.271	0,20%	10,19	10,19	10,45	10,30
05/12/2022	224.870	-2,61%	10,50	10,22	10,50	10,28
02/12/2022	640.781	4,82%	10,05	10,04	10,72	10,555
01/12/2022	240.142	2,97%	9,92	9,865	10,11	10,07
30/11/2022	196.640	-1,71%	9,9325	9,755	9,95	9,78
29/11/2022	133.817	0,15%	9,94	9,93	10,00	9,95
28/11/2022	170.581	-0,60%	9,95	9,91	9,98	9,935
25/11/2022	162.645	0,30%	9,95	9,89	10,01	9,995
24/11/2022	97.849	0,35%	9,96	9,86	9,99	9,965
23/11/2022	160.020	-0,35%	9,96	9,92	10,12	9,94
22/11/2022	431.278	3,80%	9,675	9,675	10,07	9,975
21/11/2022	148.962	2,81%	9,385	9,3175	9,76	9,61
18/11/2022	147.536	0,46%	9,345	9,295	9,365	9,3475
17/11/2022	96.246	-0,27%	9,38	9,23	9,38	9,305
16/11/2022	95.646	-1,80%	9,52	9,15	9,52	9,30
15/11/2022	113.164	0,42%	9,44	9,425	9,57	9,47
14/11/2022	168.873	0,16%	9,46	9,355	9,485	9,45
11/11/2022	207.347	-1,51%	9,65	9,425	9,665	9,44
10/11/2022	156.965	1,08%	9,41	9,38	9,61	9,585
09/11/2022	148.008	0,08%	9,445	9,34	9,485	9,4825
08/11/2022	104.335	1,42%	9,415	9,41	9,50	9,475
07/11/2022	81.474	0,30%	9,22	9,18	9,44	9,3425
04/11/2022	198.143	1,20%	9,285	9,085	9,355	9,30
03/11/2022	468.409	1,38%	9,17	9,055	9,4525	9,19
02/11/2022	185.048	-0,93%	9,16	8,97	9,195	9,065
01/11/2022	108.289	1,33%	9,13	9,065	9,225	9,145
31/10/2022	164.420	2,04%	8,90	8,885	9,09	9,025
28/10/2022	144.765	-0,28%	8,8425	8,73	8,905	8,845
27/10/2022	239.995	1,20%	8,7575	8,74	8,92	8,885
26/10/2022	129.993	-0,40%	8,805	8,735	8,905	8,78
25/10/2022	188.873	0,86%	8,79	8,715	8,835	8,815
24/10/2022	100.647	-0,88%	8,895	8,645	8,895	8,74
21/10/2022	350.853	0,31%	8,685	8,58	8,835	8,8175
20/10/2022	308.483	1,27%	8,70	8,585	8,815	8,79
19/10/2022	434.078	3,33%	8,3825	8,315	8,7375	8,68
18/10/2022	209.301	2,56%	8,325	8,285	8,51	8,40
17/10/2022	196.712	2,12%	8,05	8,05	8,235	8,19
14/10/2022	215.414	1,78%	8,00	7,925	8,17	8,02
13/10/2022	149.145	2,01%	7,675	7,645	7,885	7,88
12/10/2022	88.157	-0,32%	7,725	7,675	7,81	7,725
11/10/2022	105.376	-0,58%	7,735	7,675	7,77	7,75
10/10/2022	125.290	1,17%	7,64	7,63	7,795	7,795
07/10/2022	256.889	-2,03%	7,87	7,665	7,915	7,705
06/10/2022	81.717	-1,26%	8,01	7,865	8,045	7,865
05/10/2022	221.381	-1,15%	8,06	7,925	8,105	7,965
04/10/2022	222.946	2,64%	7,895	7,895	8,10	8,0575
03/10/2022	272.338	-0,44%	7,875	7,70	7,905	7,85
30/09/2022	133.469	3,14%	7,63	7,63	7,91	7,885
29/09/2022	143.379	-1,51%	7,74	7,54	7,74	7,645
28/09/2022	307.073	-2,73%	7,895	7,59	7,905	7,7625
27/09/2022	338.370	0,50%	8,055	7,965	8,15	7,98
26/09/2022	337.062	0,57%	7,75	7,75	8,065	7,94
23/09/2022	173.095	-1,31%	8,00	7,7425	8,01	7,895
22/09/2022	265.816	-2,26%	8,06	7,935	8,105	8,00
21/09/2022	98.759	1,55%	8,055	8,01	8,20	8,185
20/09/2022	292.669	-2,36%	8,19	8,06	8,20	8,06
19/09/2022	233.159	0,98%	8,205	8,045	8,28	8,255
16/09/2022	269.371	2,19%	7,955	7,875	8,2425	8,175
15/09/2022	260.282	-3,56%	8,25	7,935	8,345	8,00
14/09/2022	433.472	2,60%	8,015	8,015	8,405	8,295
13/09/2022	259.635	-1,40%	8,145	8,045	8,28	8,085
12/09/2022	222.405	2,24%	8,05	8,05	8,27	8,20
09/09/2022	361.809	2,76%	7,79	7,79	8,065	8,02
08/09/2022	270.736	1,56%	7,75	7,63	7,805	7,805
07/09/2022	134.874	0,07%	7,665	7,65	7,73	7,685
06/09/2022	124.257	-0,39%	7,69	7,635	7,77	7,68
05/09/2022	94.306	-0,68%	7,59	7,575	7,73	7,71
02/09/2022	121.332	2,54%	7,65	7,60	7,785	7,7625
01/09/2022	176.215	-3,75%	7,825	7,5675	7,825	7,57
31/08/2022	232.090	-0,48%	7,89	7,825	7,945	7,865
30/08/2022	303.719	-1,34%	8,045	7,8775	8,125	7,9025
29/08/2022	215.833	-1,32%	7,97	7,88	8,055	8,01
26/08/2022	80.053	-1,70%	8,325	8,095	8,34	8,1175
25/08/2022	77.698	-0,96%	8,35	8,23	8,375	8,2575
24/08/2022	88.400	0,88%	8,24	8,165	8,34	8,3375
23/08/2022	111.173	-0,54%	8,285	8,25	8,365	8,265
22/08/2022	212.004	-1,25%	8,325	8,2325	8,35	8,31
19/08/2022	88.576	-1,35%	8,495	8,405	8,515	8,415
18/08/2022	143.176	0,62%	8,485	8,38	8,545	8,53
17/08/2022	155.154	-1,60%	8,615	8,4425	8,635	8,4775
16/08/2022	152.481	1,29%	8,54	8,4675	8,645	8,615
15/08/2022	92.129	-0,47%	8,56	8,41	8,585	8,505
12/08/2022	100.254	-0,35%	8,515	8,515	8,655	8,545