Energy Recovery Inc (ERII)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
137.580 |
-1,27%
|
14,54
|
14,23
|
14,54
|
14,36
|
| 11/09/2025 |
197.335 |
-0,41%
|
14,54
|
14,405
|
14,65
|
14,53
|
| 10/09/2025 |
171.819 |
1,32%
|
14,38
|
14,20
|
14,59
|
14,59
|
| 09/09/2025 |
327.329 |
-1,41%
|
14,53
|
14,06
|
14,59
|
14,38
|
| 08/09/2025 |
313.291 |
1,11%
|
14,42
|
14,32
|
14,66
|
14,58
|
| 05/09/2025 |
249.885 |
0,77%
|
14,36
|
14,27
|
14,57
|
14,42
|
| 04/09/2025 |
342.076 |
1,49%
|
14,14
|
13,91
|
14,36
|
14,31
|
| 03/09/2025 |
390.050 |
-1,67%
|
14,26
|
14,085
|
14,47
|
14,10
|
| 02/09/2025 |
328.312 |
0,92%
|
13,79
|
13,79
|
14,38
|
14,34
|
| 29/08/2025 |
95.559 |
-1,46%
|
14,47
|
14,095
|
14,47
|
14,21
|
| 28/08/2025 |
116.277 |
-1,10%
|
14,57
|
14,34
|
14,582
|
14,41
|
| 27/08/2025 |
247.810 |
0,34%
|
14,46
|
14,41
|
14,60
|
14,57
|
| 26/08/2025 |
128.847 |
0,35%
|
14,54
|
14,465
|
14,76
|
14,52
|
| 25/08/2025 |
109.664 |
-1,56%
|
14,70
|
14,49
|
14,71
|
14,49
|
| 22/08/2025 |
155.335 |
3,77%
|
14,19
|
14,189
|
14,80
|
14,73
|
| 21/08/2025 |
199.438 |
-1,05%
|
14,24
|
14,00
|
14,73
|
14,19
|
| 20/08/2025 |
186.885 |
-0,62%
|
14,38
|
14,195
|
14,44
|
14,34
|
| 19/08/2025 |
181.492 |
1,26%
|
14,32
|
14,28
|
14,54
|
14,42
|
| 18/08/2025 |
156.658 |
0,49%
|
14,25
|
14,1145
|
14,30
|
14,25
|
| 15/08/2025 |
300.671 |
-2,14%
|
14,49
|
14,03
|
14,645
|
14,18
|
| 14/08/2025 |
375.208 |
-0,89%
|
14,33
|
14,225
|
14,72
|
14,49
|
| 13/08/2025 |
294.908 |
2,24%
|
14,40
|
14,30
|
14,69
|
14,62
|
| 12/08/2025 |
268.756 |
2,95%
|
13,93
|
13,93
|
14,44
|
14,30
|
| 11/08/2025 |
291.676 |
-2,08%
|
14,47
|
13,84
|
14,47
|
13,89
|
| 08/08/2025 |
342.968 |
-3,14%
|
14,83
|
14,06
|
14,83
|
14,19
|
| 07/08/2025 |
665.481 |
7,56%
|
14,59
|
14,51
|
15,23
|
14,65
|
| 06/08/2025 |
251.020 |
-0,07%
|
13,87
|
13,53
|
13,87
|
13,62
|
| 05/08/2025 |
219.210 |
2,25%
|
13,30
|
13,30
|
13,77
|
13,63
|
| 04/08/2025 |
192.333 |
4,30%
|
13,29
|
12,82
|
13,34
|
13,33
|
| 01/08/2025 |
291.870 |
-4,98%
|
13,45
|
12,655
|
13,45
|
12,79
|
| 31/07/2025 |
358.033 |
-1,39%
|
13,86
|
13,43
|
13,86
|
13,45
|
| 30/07/2025 |
259.472 |
-0,15%
|
13,87
|
13,57
|
13,965
|
13,64
|
| 29/07/2025 |
368.251 |
-0,36%
|
13,97
|
13,41
|
13,97
|
13,67
|
| 28/07/2025 |
228.769 |
-1,15%
|
14,03
|
13,71
|
14,03
|
13,72
|
| 25/07/2025 |
215.773 |
-0,22%
|
13,79
|
13,735
|
14,04
|
13,88
|
| 24/07/2025 |
190.612 |
0,43%
|
13,80
|
13,68
|
14,03
|
13,91
|
| 23/07/2025 |
233.657 |
1,32%
|
13,51
|
13,51
|
13,956
|
13,85
|
| 22/07/2025 |
245.858 |
0,89%
|
13,63
|
13,51
|
13,8602
|
13,67
|
| 21/07/2025 |
208.772 |
0,07%
|
13,71
|
13,515
|
13,77
|
13,55
|
| 18/07/2025 |
384.334 |
-0,81%
|
13,50
|
13,45
|
13,8699
|
13,54
|
| 17/07/2025 |
314.270 |
1,49%
|
12,95
|
12,815
|
13,67
|
13,65
|
| 16/07/2025 |
309.654 |
3,46%
|
13,20
|
12,815
|
13,46
|
13,45
|
| 15/07/2025 |
222.051 |
-0,92%
|
13,11
|
12,94
|
13,215
|
13,00
|
| 14/07/2025 |
171.931 |
-0,30%
|
13,17
|
12,93
|
13,20
|
13,12
|
