Energy Recovery Inc (ERII)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
132.060 |
0,87%
|
14,95
|
14,77
|
15,28
|
15,11
|
| 04/02/2026 |
137.894 |
1,15%
|
15,00
|
14,79
|
15,07
|
14,98
|
| 03/02/2026 |
200.371 |
-0,94%
|
14,98
|
14,535
|
15,20
|
14,81
|
| 02/02/2026 |
163.421 |
2,47%
|
14,46
|
14,295
|
15,02
|
14,95
|
| 30/01/2026 |
179.832 |
-1,29%
|
14,54
|
14,35
|
14,73
|
14,59
|
| 29/01/2026 |
174.359 |
0,89%
|
14,76
|
14,52
|
14,895
|
14,78
|
| 28/01/2026 |
264.399 |
1,17%
|
14,681
|
14,25
|
14,96
|
14,65
|
| 27/01/2026 |
208.095 |
1,05%
|
14,37
|
14,325
|
14,6291
|
14,48
|
| 26/01/2026 |
122.393 |
0,21%
|
14,30
|
14,27
|
14,48
|
14,33
|
| 23/01/2026 |
217.290 |
-2,26%
|
14,80
|
14,27
|
14,80
|
14,30
|
| 22/01/2026 |
181.583 |
1,49%
|
14,57
|
14,48
|
14,715
|
14,63
|
| 21/01/2026 |
166.876 |
3,11%
|
14,14
|
14,04
|
14,475
|
14,415
|
| 20/01/2026 |
166.334 |
-2,31%
|
14,05
|
13,90
|
14,18
|
13,98
|
| 16/01/2026 |
288.545 |
0,00%
|
14,31
|
14,17
|
14,37
|
14,30
|
| 15/01/2026 |
193.581 |
0,56%
|
14,27
|
14,22
|
14,50
|
14,30
|
| 14/01/2026 |
259.284 |
-1,11%
|
14,35
|
14,05
|
14,37
|
14,22
|
| 13/01/2026 |
175.190 |
0,70%
|
14,3213
|
14,1601
|
14,40
|
14,38
|
| 12/01/2026 |
183.880 |
0,85%
|
14,48
|
14,12
|
14,48
|
14,28
|
| 09/01/2026 |
214.573 |
-1,94%
|
14,64
|
14,12
|
14,64
|
14,16
|
| 08/01/2026 |
162.317 |
2,70%
|
14,096
|
13,98
|
14,465
|
14,44
|
| 07/01/2026 |
210.587 |
-2,50%
|
14,37
|
14,04
|
14,44
|
14,06
|
| 06/01/2026 |
170.102 |
0,63%
|
14,19
|
14,17
|
14,48
|
14,42
|
| 05/01/2026 |
229.054 |
4,45%
|
13,72
|
13,705
|
14,58
|
14,33
|
| 02/01/2026 |
242.962 |
1,71%
|
13,70
|
13,44
|
13,72
|
13,72
|
| 31/12/2025 |
396.283 |
0,07%
|
13,477
|
13,31
|
13,5938
|
13,49
|
| 30/12/2025 |
405.893 |
-2,32%
|
13,77
|
13,47
|
13,82
|
13,49
|
| 29/12/2025 |
254.143 |
-0,58%
|
13,82
|
13,7492
|
13,94
|
13,80
|
| 26/12/2025 |
203.231 |
0,29%
|
13,80
|
13,70
|
13,88
|
13,88
|
| 24/12/2025 |
112.322 |
0,22%
|
13,79
|
13,6998
|
14,11
|
13,84
|
| 23/12/2025 |
295.219 |
-1,22%
|
13,95
|
13,675
|
13,99
|
13,81
|
| 22/12/2025 |
299.883 |
-0,64%
|
14,128
|
13,96
|
14,255
|
13,98
|
| 19/12/2025 |
451.664 |
-2,50%
|
14,36
|
14,03
|
14,46
|
14,07
|
| 18/12/2025 |
205.848 |
2,12%
|
14,15
|
14,15
|
14,5588
|
14,43
|
| 17/12/2025 |
227.163 |
-2,15%
|
14,48
|
14,11
|
14,62
|
14,13
|
| 16/12/2025 |
340.801 |
-0,55%
|
14,53
|
14,42
|
14,75
|
14,44
|
| 15/12/2025 |
262.398 |
0,42%
|
14,64
|
14,375
|
14,64
|
14,52
|
| 12/12/2025 |
164.712 |
-0,89%
|
14,63
|
14,32
|
14,71
|
14,47
|
| 11/12/2025 |
198.593 |
1,25%
|
14,41
|
14,32
|
14,713
|
14,60
|
| 10/12/2025 |
302.119 |
1,27%
|
14,23
|
14,0901
|
14,555
|
14,41
|
| 09/12/2025 |
309.732 |
-1,86%
|
14,50
|
14,21
|
14,60
|
14,23
|
| 08/12/2025 |
340.186 |
-1,50%
|
15,00
|
14,45
|
15,00
|
14,50
|
| 05/12/2025 |
256.152 |
0,27%
|
14,65
|
14,57
|
14,81
|
14,72
|
| 04/12/2025 |
207.769 |
-1,48%
|
14,95
|
14,67
|
15,00
|
14,68
|
| 03/12/2025 |
270.068 |
3,26%
|
14,49
|
14,49
|
14,9243
|
14,90
|
| 02/12/2025 |
365.252 |
-0,21%
|
14,50
|
14,37
|
14,64
|
14,43
|
| 01/12/2025 |
225.658 |
0,07%
|
14,39
|
14,18
|
14,57
|
14,46
|
| 28/11/2025 |
170.831 |
0,49%
|
14,42
|
14,29
|
14,50
|
14,45
|
| 26/11/2025 |
226.946 |
0,91%
|
14,34
|
14,10
|
14,42
|
14,38
|
| 25/11/2025 |
354.492 |
2,67%
|
13,89
|
13,89
|
14,33
|
14,25
|
| 24/11/2025 |
451.271 |
1,76%
|
13,64
|
13,59
|
14,00
|
13,88
|
| 21/11/2025 |
268.406 |
2,79%
|
13,44
|
13,24
|
13,80
|
13,64
|
| 20/11/2025 |
284.814 |
-5,11%
|
14,28
|
13,28
|
14,355
|
13,28
|
| 19/11/2025 |
434.847 |
-2,98%
|
14,56
|
13,7589
|
14,61
|
14,00
|
| 18/11/2025 |
268.801 |
-0,59%
|
14,3179
|
14,07
|
14,50
|
14,43
|
| 17/11/2025 |
403.777 |
-0,31%
|
14,5357
|
14,41
|
14,76
|
14,50
|
| 14/11/2025 |
365.292 |
0,14%
|
14,33
|
14,30
|
14,56
|
14,55
|
| 13/11/2025 |
449.042 |
1,89%
|
14,25
|
14,0723
|
14,64
|
14,53
|
| 12/11/2025 |
608.943 |
1,50%
|
14,06
|
13,97
|
14,44
|
14,26
|
| 11/11/2025 |
502.871 |
-0,07%
|
14,19
|
13,89
|
14,29
|
14,05
|
| 10/11/2025 |
762.248 |
0,61%
|
14,08
|
14,045
|
14,71
|
14,06
|
| 07/11/2025 |
1.662.027 |
-3,69%
|
14,4892
|
13,47
|
14,50
|
13,975
|
| 06/11/2025 |
745.649 |
-15,99%
|
15,76
|
14,35
|
15,76
|
14,49
|
| 05/11/2025 |
290.367 |
5,06%
|
16,66
|
16,42
|
17,36
|
17,26
|
| 04/11/2025 |
186.025 |
-2,44%
|
16,64
|
16,34
|
17,07
|
16,41
|
| 03/11/2025 |
207.540 |
-1,70%
|
17,20
|
16,805
|
17,20
|
16,81
|
| 31/10/2025 |
172.243 |
-0,18%
|
17,03
|
16,93
|
17,37
|
17,11
|
| 30/10/2025 |
121.979 |
-0,23%
|
17,10
|
16,91
|
17,23
|
17,13
|
| 29/10/2025 |
206.658 |
-1,32%
|
17,40
|
16,99
|
17,53
|
17,17
|
| 28/10/2025 |
244.728 |
-1,08%
|
16,89
|
16,89
|
17,64
|
17,40
|
| 27/10/2025 |
224.272 |
-2,87%
|
18,15
|
17,4691
|
18,15
|
17,59
|
| 24/10/2025 |
220.667 |
1,34%
|
17,95
|
17,79
|
18,31
|
18,11
|
| 23/10/2025 |
307.711 |
3,78%
|
17,30
|
17,30
|
17,89
|
17,87
|
| 22/10/2025 |
279.672 |
0,35%
|
17,16
|
16,87
|
17,26
|
17,22
|
| 21/10/2025 |
415.754 |
0,76%
|
17,00
|
16,61
|
17,22
|
17,16
|
| 20/10/2025 |
383.878 |
1,61%
|
16,98
|
16,77
|
17,09
|
17,03
|
| 17/10/2025 |
342.517 |
-0,09%
|
16,67
|
16,53
|
16,88
|
16,76
|
| 16/10/2025 |
319.104 |
2,63%
|
16,46
|
16,36
|
16,825
|
16,775
|
| 15/10/2025 |
236.869 |
3,81%
|
15,85
|
15,765
|
16,375
|
16,34
|
| 14/10/2025 |
127.155 |
1,22%
|
15,40
|
15,35
|
15,85
|
15,74
|
| 13/10/2025 |
208.126 |
1,90%
|
15,88
|
15,2361
|
15,88
|
15,56
|
| 10/10/2025 |
178.216 |
-0,42%
|
15,32
|
15,17
|
15,43
|
15,27
|
| 09/10/2025 |
542.674 |
-0,78%
|
15,51
|
15,30
|
15,79
|
15,32
|
| 08/10/2025 |
300.234 |
-0,90%
|
15,56
|
15,35
|
15,685
|
15,44
|
| 07/10/2025 |
218.503 |
-1,39%
|
15,87
|
15,44
|
15,91
|
15,57
|
| 06/10/2025 |
209.642 |
0,13%
|
15,81
|
15,6225
|
16,1702
|
15,79
|
| 03/10/2025 |
340.568 |
-0,63%
|
15,99
|
15,75
|
16,28
|
15,77
|
| 02/10/2025 |
256.382 |
0,19%
|
16,00
|
15,6883
|
16,00
|
15,87
|
| 01/10/2025 |
187.792 |
2,72%
|
15,43
|
15,215
|
15,85
|
15,84
|
| 30/09/2025 |
149.759 |
0,46%
|
15,39
|
15,23
|
15,45
|
15,42
|
| 29/09/2025 |
262.144 |
0,26%
|
15,45
|
15,14
|
15,47
|
15,35
|
| 26/09/2025 |
262.680 |
0,59%
|
15,24
|
15,07
|
15,45
|
15,32
|
| 25/09/2025 |
221.940 |
-0,20%
|
15,26
|
14,89
|
15,269
|
15,24
|
| 24/09/2025 |
188.742 |
1,46%
|
15,03
|
15,00
|
15,33
|
15,28
|
| 23/09/2025 |
268.675 |
0,74%
|
15,08
|
14,98
|
15,36
|
15,06
|
| 22/09/2025 |
196.446 |
1,70%
|
14,68
|
14,51
|
15,045
|
14,95
|
| 19/09/2025 |
289.810 |
-2,87%
|
15,21
|
14,58
|
15,21
|
14,69
|
| 18/09/2025 |
273.469 |
3,63%
|
14,6519
|
14,53
|
15,225
|
15,14
|
| 17/09/2025 |
373.362 |
-0,27%
|
14,6997
|
14,52
|
14,935
|
14,60
|
| 16/09/2025 |
377.806 |
0,48%
|
14,69
|
14,51
|
14,85
|
14,62
|
| 15/09/2025 |
214.012 |
1,18%
|
14,38
|
14,20
|
14,64
|
14,55
|
