BiG | O banco que entende os seus valores.

Energy Recovery Inc (ERII)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
11/07/2025	255.471	-1,64%	13,28	13,09	13,65	13,16
10/07/2025	208.597	0,83%	13,12	13,025	13,65	13,38
09/07/2025	212.469	1,61%	12,94	12,89	13,30	13,27
08/07/2025	531.700	1,40%	12,88	12,861	13,31	13,06
07/07/2025	195.024	-2,42%	13,15	12,86	13,15	12,88
04/07/2025	288.016	2,87%	12,99	12,92	13,25	13,20
03/07/2025	288.016	2,87%	12,79	12,745	13,25	13,20
02/07/2025	162.960	1,26%	12,64	12,61	13,02	12,88
01/07/2025	244.317	-0,47%	12,67	12,55	12,98	12,72
30/06/2025	440.820	1,27%	12,9438	12,55	12,98	12,78
27/06/2025	246.979	1,77%	12,16	12,12	12,73	12,62
26/06/2025	270.592	2,31%	12,23	12,12	12,43	12,41
25/06/2025	186.404	-1,14%	12,24	12,12	12,4799	12,13
24/06/2025	271.322	0,66%	11,97	11,88	12,4799	12,27
23/06/2025	230.055	1,41%	11,97	11,88	12,19	12,19
20/06/2025	264.504	-1,23%	12,31	11,96	12,34	12,02
19/06/2025	226.104	-0,15%	12,26	12,10	12,33	12,18
18/06/2025	218.879	-0,25%	12,31	12,10	12,46	12,18
17/06/2025	230.706	-1,77%	12,37	12,15	12,65	12,21
16/06/2025	236.028	0,57%	12,38	12,35	12,65	12,43
13/06/2025	254.917	-1,67%	12,51	12,31	12,73	12,36
12/06/2025	277.966	-0,87%	12,92	12,455	12,95	12,57
11/06/2025	198.152	-1,09%	12,73	12,64	13,02	12,68
10/06/2025	282.615	0,79%	12,66	12,51	13,02	12,82
09/06/2025	230.440	0,71%	12,63	12,51	12,77	12,72
06/06/2025	207.199	1,36%	12,52	12,34	12,69	12,63
05/06/2025	267.979	-0,56%	12,61	12,34	12,705	12,46
04/06/2025	244.368	-0,24%	12,39	12,30	12,73	12,53
03/06/2025	333.513	1,29%	12,65	12,265	12,79	12,56
02/06/2025	390.142	-1,67%	12,61	12,265	12,79	12,40
30/05/2025	278.410	1,86%	12,54	12,2152	12,79	12,61
29/05/2025	296.054	0,00%	12,60	12,26	12,651	12,38
28/05/2025	337.185	-1,98%	12,70	12,38	12,80	12,38
27/05/2025	300.321	0,56%	12,70	12,55	12,80	12,63
23/05/2025	315.647	0,88%	12,58	12,225	12,80	12,56
22/05/2025	377.090	-1,50%	12,71	12,44	12,97	12,45
21/05/2025	372.714	-2,09%	13,50	12,57	13,50	12,64
20/05/2025	392.141	-1,30%	12,92	12,69	13,56	12,91
19/05/2025	299.227	-0,61%	13,10	12,81	13,105	13,08
16/05/2025	488.891	7,17%	12,24	12,21	13,245	13,16
15/05/2025	375.247	-0,24%	12,32	12,13	12,53	12,28
14/05/2025	454.090	0,41%	12,37	12,13	12,73	12,31
13/05/2025	429.647	0,16%	11,88	11,88	12,67	12,26
12/05/2025	632.726	7,65%	11,80	11,80	12,43	12,24
09/05/2025	639.520	-7,35%	11,17	10,86	12,45	11,37
08/05/2025	1.928.099	-18,55%	15,03	10,86	15,20	12,25
07/05/2025	362.122	1,08%	15,45	14,81	15,57	15,04
06/05/2025	373.418	-4,49%	15,69	14,87	15,79	14,88
05/05/2025	226.828	-1,39%	15,338	15,338	15,79	15,58
02/05/2025	159.538	1,41%	15,49	15,3812	15,96	15,80
01/05/2025	252.500	0,84%	15,38	15,075	15,70	15,58
30/04/2025	254.853	0,33%	14,97	14,97	15,55	15,45
29/04/2025	331.210	2,60%	15,25	14,90	15,55	15,40
28/04/2025	373.277	-1,06%	15,09	14,94	15,45	15,01
25/04/2025	234.778	-0,07%	14,75	14,58	15,265	15,17
24/04/2025	553.663	2,85%	15,25	14,25	15,34	15,18