Energy Recovery Inc (ERII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	446.046	0,05%	19,88	19,39	20,135	20,09
05/10/2023	501.464	-1,62%	20,57	19,7704	20,43	20,08
04/10/2023	387.196	-0,73%	20,57	19,94	20,61	20,41
03/10/2023	151.443	-1,30%	21,22	20,53	20,86	20,56
02/10/2023	262.730	-1,79%	21,22	20,65	21,32	20,83
29/09/2023	478.525	2,56%	20,83	20,679	21,30	21,21
28/09/2023	525.123	-0,34%	21,11	20,545	20,97	20,68
27/09/2023	285.408	-1,10%	21,11	20,73	21,2496	20,75
26/09/2023	282.301	-1,69%	21,34	20,85	21,38	20,98
25/09/2023	426.736	0,24%	21,29	20,52	21,36	21,34
22/09/2023	735.447	-1,66%	21,68	21,20	21,78	21,29
21/09/2023	223.743	-1,32%	22,91	21,46	21,77	21,65
20/09/2023	156.526	-3,35%	22,91	21,90	23,05	21,94
19/09/2023	243.040	-0,87%	22,86	22,58	22,89	22,70
18/09/2023	238.089	-0,44%	22,94	22,84	23,10	22,90
15/09/2023	596.344	-2,83%	23,80	22,95	23,812	23,00
14/09/2023	280.973	-0,25%	24,39	23,64	24,35	23,67
13/09/2023	226.591	-2,67%	24,39	23,61	24,52	23,73
12/09/2023	142.124	0,95%	24,00	23,60	24,41	24,38
11/09/2023	172.661	-1,59%	24,85	24,14	24,92	24,15
08/09/2023	225.989	-1,13%	24,85	24,36	24,99	24,54
07/09/2023	222.388	-0,72%	25,21	24,60	25,00	24,82
06/09/2023	175.087	-0,60%	25,21	24,87	25,65	25,00
05/09/2023	592.750	-0,91%	25,18	24,98	25,61	25,15
04/09/2023	916.609	-6,62%	27,14	24,77	27,39	25,38
01/09/2023	916.609	-6,62%	27,14	24,77	27,39	25,38
31/08/2023	367.944	0,33%	27,14	26,71	27,195	27,18
30/08/2023	195.961	-3,08%	27,79	26,97	28,00	27,09
29/08/2023	146.200	0,65%	27,68	27,46	28,00	27,95
28/08/2023	185.592	1,76%	27,54	27,33	27,92	27,77
25/08/2023	112.982	0,55%	27,37	26,78	27,47	27,30
24/08/2023	182.125	-1,49%	27,37	26,94	27,55	27,15
23/08/2023	143.911	-1,15%	28,00	27,54	28,00	27,56
22/08/2023	217.981	1,05%	27,24	27,52	27,92	27,88
21/08/2023	153.142	1,66%	27,24	27,09	27,65	27,59
18/08/2023	144.766	0,33%	26,84	26,96	27,4423	27,14
17/08/2023	158.783	0,67%	26,86	26,96	27,28	27,05
16/08/2023	151.074	-1,86%	27,38	26,84	27,62	26,87
15/08/2023	226.872	-0,80%	27,55	27,35	28,00	27,38
14/08/2023	189.771	0,69%	27,75	27,13	27,6083	27,60
11/08/2023	172.753	-1,15%	27,75	27,215	27,775	27,41
10/08/2023	227.328	2,17%	27,25	27,175	27,75	27,73
09/08/2023	375.628	1,23%	26,72	26,53	27,41	27,14
08/08/2023	774.170	-3,11%	27,54	25,92	27,205	26,81
07/08/2023	412.322	0,55%	27,54	27,44	28,209	27,67
04/08/2023	555.086	5,97%	26,41	26,39	27,78	27,52
03/08/2023	1.526.248	-14,63%	26,25	22,88	26,25	25,97
02/08/2023	462.877	-0,49%	30,20	29,95	30,56	30,42
01/08/2023	222.308	0,30%	30,37	30,17	30,61	30,57
31/07/2023	265.064	1,84%	29,97	29,97	30,70	30,48
28/07/2023	141.744	0,84%	29,90	29,79	30,12	29,93
27/07/2023	189.330	-2,14%	30,51	29,45	30,51	29,68
26/07/2023	128.709	-0,72%	30,42	30,13	30,69	30,33
25/07/2023	256.560	1,43%	30,15	30,145	30,63	30,55
24/07/2023	262.711	0,67%	30,00	29,46	30,302	30,12
21/07/2023	604.878	-0,13%	30,15	29,511	30,17	29,92
20/07/2023	236.357	-0,37%	30,75	29,76	30,42	29,96
19/07/2023	285.850	-1,76%	30,75	29,73	30,76	30,07
18/07/2023	268.085	1,22%	29,26	29,26	30,63	30,62
17/07/2023	659.263	4,58%	29,26	29,26	30,568	30,40
14/07/2023	204.650	-0,07%	28,92	28,85	29,27	29,07
13/07/2023	210.355	1,32%	29,17	28,77	29,20	29,09
12/07/2023	299.711	1,31%	29,17	28,25	29,24	28,71
11/07/2023	186.376	0,43%	28,46	28,20	28,715	28,34
10/07/2023	147.728	2,71%	27,95	27,97	28,50	28,45
07/07/2023	173.200	-0,14%	27,95	27,67	28,2327	27,70
06/07/2023	216.557	-2,01%	28,26	27,21	28,26	27,74
05/07/2023	190.818	-1,01%	28,44	28,16	28,78	28,31
04/07/2023	243.025	2,33%	27,95	27,91	28,70	28,60
03/07/2023	243.025	2,33%	27,95	27,91	28,70	28,60
30/06/2023	380.103	0,50%	28,13	27,94	28,295	27,95
29/06/2023	269.594	-0,54%	28,08	27,68	28,42	27,81
28/06/2023	563.803	-4,96%	29,40	27,78	29,40	27,96
27/06/2023	783.426	8,96%	27,50	27,32	29,71	29,42
26/06/2023	208.445	0,78%	26,71	26,71	27,26	27,00
23/06/2023	461.722	-2,62%	27,15	26,78	27,285	26,79
22/06/2023	127.189	-0,22%	27,58	27,28	27,58	27,51
21/06/2023	170.855	0,11%	27,52	27,25	27,655	27,55
20/06/2023	262.321	0,48%	27,35	27,22	27,66	27,52
19/06/2023	536.849	2,09%	27,18	26,90	27,47	27,39
16/06/2023	536.849	2,09%	27,18	26,90	27,47	27,39
15/06/2023	145.996	0,71%	26,72	26,08	26,855	26,83
14/06/2023	196.855	-0,11%	26,72	26,10	26,77	26,64
13/06/2023	359.359	0,07%	26,70	26,6401	27,26	27,00
12/06/2023	245.373	0,04%	27,01	26,92	27,16	27,04
09/06/2023	240.748	0,19%	27,00	26,90	27,18	27,05
08/06/2023	230.532	1,50%	26,64	26,42	27,06	27,04
07/06/2023	259.674	0,83%	26,47	26,47	26,935	26,64
06/06/2023	315.481	4,06%	25,32	25,18	26,59	26,42
05/06/2023	184.526	0,40%	25,18	24,82	25,685	25,39
02/06/2023	209.498	4,46%	24,48	24,41	25,34	25,289
01/06/2023	319.905	1,68%	24,62	23,76	24,29	24,21
31/05/2023	190.099	-0,44%	24,88	24,585	25,13	23,81
30/05/2023	190.099	-0,44%	24,88	24,585	25,13	24,72
29/05/2023	168.234	-0,36%	24,88	24,5427	25,07	24,83
26/05/2023	168.234	-0,36%	24,88	24,5427	25,07	24,83
25/05/2023	229.707	1,18%	24,58	24,58	25,12	24,92
24/05/2023	176.351	-2,53%	25,15	24,45	25,15	24,63
23/05/2023	172.320	-0,82%	25,44	25,11	25,63	25,27
22/05/2023	168.372	0,99%	25,25	25,07	25,55	25,48