Energy Recovery Inc (ERII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	97.723	-1,46%	15,22	15,03	15,73	15,185
16/07/2024	204.178	4,40%	14,88	14,80	15,43	15,41
15/07/2024	225.347	2,71%	14,53	14,43	15,19	14,76
12/07/2024	146.882	0,42%	14,57	14,37	15,12	14,37
11/07/2024	176.637	4,91%	14,07	13,86	14,41	14,31
10/07/2024	140.443	1,26%	13,54	13,315	13,68	13,64
09/07/2024	191.467	6,23%	13,54	12,96	13,54	13,47
08/07/2024	123.302	0,64%	12,60	12,54	12,92	12,68
05/07/2024	113.801	-2,70%	12,91	12,59	12,91	12,60
04/07/2024	84.114	0,00%	12,96	12,85	13,05	12,95
03/07/2024	84.114	1,25%	12,96	12,85	13,05	12,95
02/07/2024	99.832	0,71%	12,74	12,69	13,16	12,79
01/07/2024	190.262	-4,44%	13,28	12,66	13,38	12,70
28/06/2024	529.761	0,61%	13,23	13,01	13,38	13,29
27/06/2024	148.441	2,01%	12,97	12,80	13,22	13,21
26/06/2024	166.497	3,52%	12,41	12,41	13,03	12,95
25/06/2024	139.484	-4,14%	13,01	12,48	13,04	12,51
24/06/2024	145.326	5,50%	12,42	12,42	13,22	13,05
21/06/2024	392.454	-0,32%	12,40	12,27	12,49	12,37
20/06/2024	84.144	-0,96%	12,34	12,33	12,54	12,41
19/06/2024	76.658	0,00%	12,96	12,50	12,96	12,53
18/06/2024	76.658	-2,34%	12,96	12,50	12,96	12,53
17/06/2024	100.067	1,56%	12,72	12,63	13,03	13,03
14/06/2024	171.572	-4,54%	13,80	12,80	13,54	12,83
13/06/2024	142.089	-3,10%	13,80	13,27	13,86	13,44
12/06/2024	281.252	1,69%	14,18	13,90	14,74	13,87
11/06/2024	271.327	0,07%	13,30	13,19	13,65	13,64
10/06/2024	281.236	2,25%	13,30	13,2461	13,69	13,63
07/06/2024	243.418	-1,11%	13,30	12,965	13,35	13,33
06/06/2024	538.556	4,82%	12,78	12,885	13,95	13,48
05/06/2024	145.275	1,10%	12,78	12,75	12,97	12,86
04/06/2024	245.086	-4,07%	13,38	12,65	13,18	12,72
03/06/2024	234.344	-1,78%	13,38	13,125	13,5901	13,26
31/05/2024	296.254	0,60%	13,38	13,31	13,76	13,50
30/05/2024	190.648	1,44%	13,44	13,115	13,70	13,42
29/05/2024	178.086	-4,13%	13,54	13,18	13,69	13,23
28/05/2024	210.477	1,62%	13,38	13,50	13,81	13,80
27/05/2024	133.123	0,00%	13,38	13,34	13,59	13,58
24/05/2024	133.123	-2,37%	13,38	13,34	13,59	13,58
23/05/2024	167.201	-4,46%	13,89	13,12	13,89	13,29
22/05/2024	200.742	-0,29%	13,81	13,77	14,03	13,91
21/05/2024	215.310	2,73%	13,65	13,47	14,08	13,95
20/05/2024	173.562	-0,95%	13,65	13,57	13,815	13,58
17/05/2024	225.739	-2,35%	14,08	13,56	14,00	13,71
16/05/2024	194.774	-0,36%	14,08	13,855	14,17	14,04
15/05/2024	199.117	1,37%	14,10	13,76	14,25	14,09
14/05/2024	312.567	0,29%	14,10	13,84	14,30	13,90
13/05/2024	241.032	-0,72%	13,95	13,82	14,175	13,86
10/05/2024	505.702	0,43%	14,24	13,92	14,70	13,96
09/05/2024	561.662	3,04%	13,50	13,18	13,95	13,90
08/05/2024	283.259	-2,74%	13,66	13,38	13,725	13,49
07/05/2024	375.022	3,28%	13,64	13,335	13,97	13,87
06/05/2024	315.643	-1,54%	13,64	13,375	13,87	13,43
03/05/2024	446.014	4,76%	14,65	13,37	14,175	13,66
02/05/2024	996.837	-11,02%	14,65	12,475	14,65	13,035
01/05/2024	272.989	-1,68%	14,80	14,48	14,99	14,65
30/04/2024	292.357	0,27%	13,70	14,555	15,07	14,90
29/04/2024	287.157	4,65%	13,70	14,24	14,87	14,86
26/04/2024	128.219	0,07%	13,70	14,01	14,37	14,20
25/04/2024	215.616	1,50%	13,70	13,56	14,24	14,19
24/04/2024	131.542	0,65%	13,84	13,725	14,05	13,98
23/04/2024	144.580	0,95%	13,52	13,76	14,22	13,88
22/04/2024	124.131	0,29%	13,52	13,58	13,79	13,75
19/04/2024	285.328	0,59%	13,52	13,51	13,78	13,71
18/04/2024	183.693	0,74%	13,52	13,515	13,73	13,63
17/04/2024	282.595	-1,24%	13,75	13,46	13,84	13,53
16/04/2024	185.759	-2,00%	13,75	13,54	13,79	13,70
15/04/2024	96.628	-2,71%	14,72	13,92	14,74	13,98
12/04/2024	226.472	-2,91%	14,72	14,28	15,21	14,37
11/04/2024	335.239	2,85%	14,48	14,09	14,805	14,80
10/04/2024	293.155	-2,97%	15,63	14,18	14,65	14,39
09/04/2024	390.431	0,68%	15,63	14,503	14,91	14,83
08/04/2024	236.707	-0,88%	15,63	14,74	15,33	14,73
05/04/2024	192.491	-4,19%	15,63	14,82	15,33	14,86
04/04/2024	377.883	-0,19%	15,63	15,40	15,95	15,51
03/04/2024	180.617	4,09%	14,76	14,76	15,62	15,54
02/04/2024	286.634	-5,92%	15,33	14,78	15,585	14,93
01/04/2024	230.284	0,51%	15,33	15,605	15,95	15,87
28/03/2024	224.045	-0,06%	15,33	15,6367	15,99	15,79
27/03/2024	227.831	4,29%	15,33	15,28	15,86	15,80
26/03/2024	267.615	0,33%	15,19	14,96	15,355	15,15
25/03/2024	155.936	-1,31%	15,59	14,90	15,445	15,10
22/03/2024	241.757	-1,99%	15,59	15,20	15,61	15,30
21/03/2024	342.233	2,70%	14,50	14,73	16,09	15,61
20/03/2024	235.569	2,84%	14,50	14,73	15,22	15,20
19/03/2024	114.870	1,51%	14,50	14,30	14,85	14,80
18/03/2024	181.088	-1,62%	14,98	14,52	15,04	14,58
15/03/2024	1.292.606	4,59%	14,12	14,075	14,84	14,82
14/03/2024	282.283	-4,39%	14,65	14,06	14,66	14,17
13/03/2024	238.542	0,48%	14,65	14,65	14,98	14,82
12/03/2024	312.286	-1,99%	15,74	14,54	15,2286	14,75
11/03/2024	293.259	-0,99%	15,74	14,79	15,30	15,05
08/03/2024	173.905	-2,31%	15,74	15,185	15,75	15,20
07/03/2024	200.276	0,65%	15,46	15,28	15,6781	15,56
06/03/2024	234.629	0,78%	15,46	15,26	15,54	15,46
05/03/2024	209.325	-2,23%	16,08	15,19	15,71	15,34
04/03/2024	321.259	-2,49%	16,08	15,3419	16,09	15,69
01/03/2024	618.965	2,94%	15,58	15,94	16,62	16,09
29/02/2024	694.652	2,36%	15,58	15,435	15,80	15,63
28/02/2024	429.624	-1,80%	15,47	15,20	15,75	15,27