Energy Recovery Inc (ERII)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
428.688 |
0,36%
|
11,00
|
10,815
|
11,115
|
11,09
|
| 27/04/2026 |
58.526 |
0,18%
|
11,30
|
11,05
|
11,48
|
11,05
|
| 24/04/2026 |
413.178 |
2,45%
|
11,0595
|
10,95
|
11,39
|
11,28
|
| 23/04/2026 |
497.992 |
1,85%
|
10,85
|
10,75
|
11,14
|
11,01
|
| 22/04/2026 |
923.024 |
4,24%
|
10,42
|
10,42
|
10,89
|
10,81
|
| 21/04/2026 |
436.063 |
-0,86%
|
10,5779
|
10,225
|
10,74
|
10,37
|
| 20/04/2026 |
438.073 |
-1,13%
|
10,5287
|
10,425
|
10,685
|
10,46
|
| 17/04/2026 |
691.898 |
1,24%
|
10,44
|
10,44
|
10,79
|
10,58
|
| 16/04/2026 |
428.111 |
-1,65%
|
10,66
|
10,279
|
10,70
|
10,45
|
| 15/04/2026 |
602.219 |
-5,93%
|
10,89
|
10,50
|
10,89
|
10,62
|
| 14/04/2026 |
410.556 |
-1,05%
|
11,411
|
11,27
|
11,53
|
11,29
|
| 13/04/2026 |
496.297 |
2,70%
|
11,11
|
11,05
|
11,49
|
11,41
|
| 10/04/2026 |
233.167 |
0,45%
|
11,13
|
11,0568
|
11,27
|
11,11
|
| 09/04/2026 |
574.917 |
3,08%
|
10,6905
|
10,6701
|
11,11
|
11,06
|
| 08/04/2026 |
381.106 |
3,78%
|
10,80
|
10,61
|
10,89
|
10,72
|
| 07/04/2026 |
310.051 |
-0,86%
|
10,44
|
10,26
|
10,45
|
10,33
|
| 06/04/2026 |
324.030 |
2,16%
|
10,40
|
10,20
|
10,44
|
10,42
|
| 02/04/2026 |
722.415 |
-0,20%
|
10,11
|
9,845
|
10,41
|
10,20
|
| 01/04/2026 |
472.152 |
1,49%
|
10,2369
|
10,072
|
10,31
|
10,22
|
| 31/03/2026 |
524.211 |
2,45%
|
9,90
|
9,82
|
10,16
|
10,07
|
| 30/03/2026 |
445.095 |
-0,61%
|
10,01
|
9,76
|
10,15
|
9,81
|
| 27/03/2026 |
273.804 |
-0,76%
|
9,91
|
9,76
|
9,98
|
9,87
|
| 26/03/2026 |
205.312 |
-2,07%
|
10,09
|
9,86
|
10,2099
|
9,94
|
| 25/03/2026 |
362.902 |
-0,30%
|
10,27
|
9,99
|
10,4315
|
10,14
|
| 24/03/2026 |
634.176 |
0,59%
|
10,12
|
9,98
|
10,51
|
10,17
|
| 23/03/2026 |
908.857 |
6,92%
|
9,71
|
9,51
|
10,1699
|
10,12
|
| 20/03/2026 |
823.379 |
-2,67%
|
9,66
|
9,35
|
9,91
|
9,46
|
| 19/03/2026 |
510.710 |
-1,82%
|
9,88
|
9,6492
|
9,91
|
9,73
|
| 18/03/2026 |
291.685 |
-2,75%
|
10,00
|
9,89
|
10,23
|
9,91
|
| 17/03/2026 |
434.374 |
-0,68%
|
10,27
|
10,1001
|
10,385
|
10,19
|
| 16/03/2026 |
447.482 |
2,09%
|
10,1486
|
10,12
|
10,3799
|
10,26
|
| 13/03/2026 |
591.595 |
-1,86%
|
10,36
|
9,89
|
10,455
|
10,05
|
| 12/03/2026 |
479.430 |
-5,01%
|
10,61
|
10,13
|
10,64
|
10,24
|
| 11/03/2026 |
470.505 |
-0,83%
|
10,97
|
10,60
|
10,97
|
10,78
|
| 10/03/2026 |
749.071 |
-2,25%
|
11,20
|
10,77
|
11,215
|
10,87
|
| 09/03/2026 |
1.012.286 |
4,85%
|
10,70
|
10,345
|
11,61
|
11,12
|
| 06/03/2026 |
510.942 |
-0,93%
|
10,90
|
10,3778
|
10,90
|
10,61
|
| 05/03/2026 |
466.342 |
0,09%
|
10,69
|
10,545
|
10,78
|
10,73
|
| 04/03/2026 |
597.053 |
4,89%
|
10,3748
|
10,21
|
10,805
|
10,72
|
| 03/03/2026 |
1.289.804 |
-0,39%
|
10,1137
|
9,59
|
10,24
|
10,22
|
| 02/03/2026 |
516.019 |
-1,63%
|
10,43
|
9,88
|
10,43
|
10,26
|
| 27/02/2026 |
660.023 |
-0,10%
|
10,56
|
10,05
|
10,79
|
10,43
|
| 26/02/2026 |
3.172.714 |
-35,30%
|
12,67
|
10,26
|
12,67
|
10,43
|
| 25/02/2026 |
296.196 |
2,49%
|
16,1799
|
15,77
|
16,47
|
16,12
|
| 24/02/2026 |
218.139 |
0,06%
|
16,1701
|
15,795
|
16,1701
|
16,07
|
| 23/02/2026 |
200.611 |
-1,54%
|
16,13
|
15,71
|
16,26
|
16,06
|
| 20/02/2026 |
221.306 |
1,18%
|
16,07
|
15,87
|
16,30
|
16,24
|
| 19/02/2026 |
221.883 |
1,91%
|
15,76
|
15,74
|
16,115
|
16,05
|
| 18/02/2026 |
219.308 |
-0,88%
|
15,90
|
15,66
|
16,00
|
15,75
|
| 17/02/2026 |
155.039 |
1,86%
|
15,66
|
15,4241
|
16,095
|
15,89
|
| 13/02/2026 |
260.051 |
1,50%
|
15,3163
|
15,3163
|
15,83
|
15,60
|
| 12/02/2026 |
111.474 |
-0,45%
|
16,5387
|
15,303
|
16,5387
|
15,37
|
| 11/02/2026 |
116.327 |
-0,96%
|
15,59
|
15,31
|
15,92
|
15,44
|
| 10/02/2026 |
161.355 |
-1,39%
|
15,95
|
15,52
|
15,95
|
15,59
|
| 09/02/2026 |
177.844 |
3,80%
|
15,47
|
15,29
|
15,90
|
15,81
|
| 06/02/2026 |
163.220 |
2,52%
|
15,12
|
15,12
|
15,58
|
15,27
|
| 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
|
