Energy Recovery Inc (ERII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	354.040	1,70%	15,38	15,23	15,645	15,55
26-02-2024	496.481	8,90%	14,08	14,02	15,32	15,29
23-02-2024	498.772	-5,63%	15,00	13,95	15,2771	14,26
22-02-2024	921.494	-3,27%	15,00	14,56	15,40	15,11
21-02-2024	284.423	0,51%	15,62	15,30	15,71	15,75
20-02-2024	199.165	-3,15%	16,15	15,50	16,10	15,67
19-02-2024	151.814	0,00%	16,15	15,98	16,20	16,18
16-02-2024	151.814	2,41%	16,15	15,98	16,20	16,18
15-02-2024	239.601	2,72%	15,43	15,85	16,25	16,23
14-02-2024	246.764	4,15%	15,43	15,301	15,81	15,80
13-02-2024	195.893	-4,35%	15,64	15,065	15,43	15,17
12-02-2024	220.967	1,86%	15,64	15,64	16,02	15,86
09-02-2024	242.091	1,77%	15,34	15,34	15,67	15,57
08-02-2024	173.115	0,92%	15,16	15,01	15,29	15,30
07-02-2024	359.497	2,71%	14,87	14,49	15,28	15,16
06-02-2024	683.478	1,58%	15,15	14,31	15,18	14,76
05-02-2024	337.505	-6,14%	15,15	14,51	15,15	14,53
02-02-2024	363.337	0,32%	15,20	15,03	15,58	15,48
01-02-2024	198.790	-0,52%	16,02	15,39	15,93	15,43
31-01-2024	312.378	-2,88%	16,02	15,51	16,06	15,51
30-01-2024	249.239	-1,72%	16,02	15,81	16,11	15,97
29-01-2024	385.627	0,56%	16,02	15,71	16,29	16,25
26-01-2024	195.416	0,00%	16,51	16,04	16,81	16,16
25-01-2024	359.055	-0,55%	17,37	16,07	16,51	16,16
24-01-2024	312.421	-4,30%	17,37	16,13	17,37	16,25
23-01-2024	788.933	2,11%	16,72	16,55	17,17	16,98
22-01-2024	533.887	0,48%	16,69	16,47	16,93	16,63
19-01-2024	699.514	-0,54%	16,68	16,09	16,71	16,55
18-01-2024	314.419	-2,92%	17,27	16,53	17,27	16,64
17-01-2024	397.302	-2,61%	17,11	16,96	17,33	17,14
16-01-2024	400.760	-1,73%	17,70	17,30	17,84	17,60
15-01-2024	238.620	4,86%	17,10	17,31	17,92	17,91
12-01-2024	238.620	4,86%	17,10	17,31	17,92	17,91
11-01-2024	821.382	-0,53%	17,10	16,51	17,12	17,00
10-01-2024	329.829	-2,79%	17,86	16,84	17,535	17,09
09-01-2024	241.537	-3,25%	17,86	17,40	17,86	17,58
08-01-2024	183.358	1,79%	17,77	17,77	18,17	18,17
05-01-2024	270.417	-1,82%	17,95	17,53	18,00	17,85
04-01-2024	223.252	-0,71%	18,39	17,96	18,39	18,18
03-01-2024	144.445	-3,02%	18,59	18,18	18,775	18,31
02-01-2024	207.158	0,21%	18,93	18,59	19,19	18,88
29-12-2023	194.397	-0,48%	18,93	18,805	19,12	18,84
28-12-2023	155.148	-0,47%	18,92	18,7674	19,1467	18,93
27-12-2023	149.865	-0,21%	19,15	18,78	19,15	19,02
26-12-2023	93.883	2,14%	18,74	18,77	19,17	19,06
22-12-2023	136.825	0,38%	18,77	18,50	18,95	18,66
21-12-2023	125.176	1,31%	18,77	18,45	19,0321	18,59
20-12-2023	163.241	-1,66%	18,56	18,21	19,15	18,35
19-12-2023	233.930	1,86%	18,63	18,44	18,76	18,66
18-12-2023	164.467	-1,35%	19,57	18,249	18,63	18,32
15-12-2023	581.536	-3,78%	19,57	18,521	19,57	18,57
14-12-2023	362.951	3,76%	18,95	18,69	19,50	19,30
13-12-2023	171.359	4,32%	17,92	17,69	18,75	18,60
12-12-2023	228.787	-2,68%	18,68	17,65	18,29	17,83
11-12-2023	236.021	0,77%	18,68	18,08	18,33	18,32
08-12-2023	214.317	-1,09%	18,68	17,81	18,57	18,18
07-12-2023	357.577	2,51%	18,68	17,895	18,44	18,38
06-12-2023	269.324	-3,03%	18,68	17,93	18,72	17,93
05-12-2023	219.433	-1,39%	18,68	18,415	18,83	18,49
04-12-2023	292.586	-0,69%	18,75	18,56	19,00	18,75
01-12-2023	371.711	-0,94%	19,05	18,75	19,15	18,88
30-11-2023	203.053	-1,50%	18,95	18,72	19,35	19,06
29-11-2023	196.556	2,22%	18,95	18,95	19,48	19,35
28-11-2023	173.864	1,12%	18,70	18,57	19,08	18,93
27-11-2023	452.507	-4,00%	19,21	18,675	19,26	18,72
24-11-2023	83.611	0,67%	19,30	19,36	19,65	19,50
23-11-2023	120.950	0,52%	19,39	19,195	19,635	19,36
22-11-2023	119.379	0,57%	19,39	19,195	19,635	19,37
21-11-2023	136.648	-2,04%	19,51	19,16	19,575	19,26
20-11-2023	274.461	1,13%	19,51	19,4001	19,82	19,66
17-11-2023	642.853	0,10%	19,59	19,25	19,645	19,44
16-11-2023	335.522	-0,15%	19,24	19,19	19,51	19,42
15-11-2023	263.128	0,57%	19,30	19,30	19,94	19,45
14-11-2023	567.323	7,40%	18,86	18,78	19,53	19,30
13-11-2023	205.767	0,00%	17,83	17,78	18,15	17,97
10-11-2023	197.005	0,56%	18,48	17,53	18,085	17,97
09-11-2023	333.258	-0,50%	18,18	17,76	18,48	17,87
08-11-2023	279.661	-1,32%	18,18	17,79	18,36	17,96
07-11-2023	408.906	0,50%	17,98	17,81	18,22	18,20
06-11-2023	671.836	0,17%	15,94	17,54	18,17	18,11
03-11-2023	622.370	2,09%	15,94	17,59	18,63	18,08
02-11-2023	1.612.020	22,90%	15,94	15,86	17,72	17,71
01-11-2023	468.913	-5,20%	15,08	14,06	15,08	14,41
31-10-2023	615.563	7,35%	14,90	14,04	15,29	15,20
30-10-2023	522.383	-4,58%	14,90	14,04	15,00	14,16
27-10-2023	330.117	-0,62%	15,08	14,59	15,08	14,9474
26-10-2023	1.105.083	-2,15%	17,55	14,72	15,52	15,04
25-10-2023	941.675	-16,38%	18,23	15,11	18,438	15,37
24-10-2023	317.631	1,83%	18,20	18,11	18,438	18,38
23-10-2023	322.784	-0,82%	18,20	17,95	18,21	18,05
20-10-2023	742.309	-0,49%	18,26	17,78	18,32	18,20
19-10-2023	356.130	-2,45%	19,02	18,265	18,85	18,29
18-10-2023	417.643	-1,58%	19,02	18,42	19,71	18,75
17-10-2023	483.777	-1,60%	19,53	18,78	19,35	19,05
16-10-2023	437.495	-0,77%	20,65	18,68	20,695	19,36
13-10-2023	365.169	-5,25%	20,65	19,50	20,695	19,51
12-10-2023	189.714	0,24%	20,65	20,47	20,695	20,59
11-10-2023	306.035	-1,44%	20,93	20,273	21,205	20,54
10-10-2023	336.554	3,42%	20,02	20,15	20,90	20,84
09-10-2023	260.674	0,30%	20,02	19,985	20,25	20,15