Energy Recovery Inc (ERII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	188.291	-0,04%	25,33	25,0617	25,535	25,23
18-05-2023	271.436	2,27%	24,76	24,53	25,35	25,24
17-05-2023	191.551	1,44%	24,47	24,24	24,92	24,68
16-05-2023	146.205	-0,98%	24,45	24,26	24,66	24,33
15-05-2023	233.687	1,78%	24,17	24,01	24,6075	24,57
12-05-2023	141.191	-0,50%	24,39	24,015	24,50	24,14
11-05-2023	175.666	-0,90%	24,53	24,23	24,90	24,26
10-05-2023	278.327	2,33%	24,77	24,37	25,045	25,00
09-05-2023	357.966	3,69%	23,95	23,735	24,80	24,43
08-05-2023	179.523	-2,69%	24,28	23,385	24,42	23,56
05-05-2023	314.791	4,04%	23,60	23,60	24,56	24,21
04-05-2023	591.713	5,87%	22,64	21,78	23,36	23,27
03-05-2023	297.508	-1,08%	22,23	21,90	22,62	21,98
02-05-2023	255.183	0,54%	22,10	21,91	22,41	22,22
01-05-2023	233.596	-1,91%	22,41	22,06	22,665	22,10
28-04-2023	313.701	-1,74%	22,89	22,43	23,21	22,53
27-04-2023	356.872	0,84%	22,84	22,725	23,125	22,93
26-04-2023	243.452	-0,31%	22,82	22,525	23,095	22,74
25-04-2023	302.710	1,79%	22,29	22,12	23,005	22,81
24-04-2023	199.458	-0,80%	22,61	22,295	23,04	22,41
21-04-2023	695.286	-2,12%	23,06	22,44	23,09	22,59
20-04-2023	160.033	-2,66%	23,53	22,88	23,72	23,08
19-04-2023	172.548	-0,46%	23,66	23,565	23,90	23,71
18-04-2023	164.220	-1,37%	24,15	23,72	24,39	23,82
17-04-2023	171.902	-1,47%	24,37	23,88	24,53	24,15
14-04-2023	177.592	-1,41%	24,79	24,35	25,06	24,51
13-04-2023	226.387	1,43%	24,54	24,305	24,92	24,86
12-04-2023	270.436	-1,05%	24,88	24,50	25,085	24,51
11-04-2023	315.871	1,56%	24,61	24,4101	24,88	24,77
10-04-2023	381.017	3,96%	23,29	23,29	24,43	24,39
06-04-2023	190.902	0,17%	23,44	23,06	23,62	23,46
05-04-2023	248.581	0,47%	23,48	23,095	23,57	23,42
04-04-2023	442.772	-1,56%	23,74	23,069	23,75	23,31
03-04-2023	389.048	2,73%	23,06	22,755	23,795	23,68
31-03-2023	486.360	4,25%	22,24	22,235	23,13	23,05
30-03-2023	157.191	0,96%	21,99	21,99	22,40	22,11
29-03-2023	115.359	0,14%	22,07	21,73	22,07	21,90
28-03-2023	110.510	0,37%	21,72	21,57	21,92	21,87
27-03-2023	148.981	0,46%	22,02	21,415	22,02	21,79
24-03-2023	148.707	0,88%	21,31	21,09	21,75	21,69
23-03-2023	132.626	0,05%	21,58	21,20	21,91	21,50
22-03-2023	171.000	-2,05%	21,95	21,42	22,63	21,49
21-03-2023	164.609	2,43%	21,81	21,69	22,36	21,94
20-03-2023	181.626	1,81%	21,27	20,97	21,58	21,42
17-03-2023	841.390	-4,58%	21,70	20,87	21,84	21,04
16-03-2023	154.407	0,36%	21,67	21,41	22,25	22,05
15-03-2023	190.067	-3,85%	22,32	21,355	22,60	21,97
14-03-2023	315.822	1,69%	22,72	22,30	23,2838	22,85
13-03-2023	280.117	0,94%	21,86	21,66	22,62	22,47
10-03-2023	260.813	-4,13%	23,07	21,98	23,155	22,26
09-03-2023	205.155	-2,31%	23,89	23,22	24,1792	23,22
08-03-2023	187.804	2,50%	23,32	23,04	23,78	23,77
07-03-2023	340.180	-2,93%	23,89	23,00	23,89	23,19
06-03-2023	461.781	2,71%	23,34	23,1954	24,00	23,89
03-03-2023	219.245	2,92%	22,72	22,49	23,28	23,26
02-03-2023	248.388	2,31%	21,90	21,84	22,67	22,60
01-03-2023	199.265	0,09%	22,01	21,795	22,15	22,09
28-02-2023	321.801	1,57%	21,81	21,715	22,28	22,07
27-02-2023	168.326	-1,32%	22,20	21,65	22,31	21,73
24-02-2023	260.220	0,78%	21,54	21,405	22,04	22,02
23-02-2023	717.080	4,60%	21,81	21,43	22,795	21,85
22-02-2023	411.928	-1,14%	21,14	20,72	21,25	20,89
21-02-2023	238.529	-2,49%	21,51	21,0725	21,58	21,13
20-02-2023	259.266	-0,78%	21,95	21,54	21,99	21,67
17-02-2023	259.266	-0,78%	21,95	21,54	21,99	21,67
16-02-2023	233.988	-2,93%	22,39	21,82	22,44	21,84
15-02-2023	436.021	0,63%	22,19	21,93	22,505	22,50
14-02-2023	456.468	-2,57%	22,83	22,11	23,13	22,36
13-02-2023	89.710	1,50%	22,67	22,405	22,98	22,95
10-02-2023	194.055	1,35%	22,19	22,09	22,81	22,61
09-02-2023	157.864	-0,05%	22,58	22,12	22,62	22,31
08-02-2023	152.446	-0,45%	22,23	22,11	22,40	22,32
07-02-2023	139.961	0,00%	22,31	21,805	22,44	22,42
06-02-2023	139.483	-2,31%	22,64	22,20	22,66	22,42
03-02-2023	179.997	1,06%	22,47	22,47	23,13	22,95
02-02-2023	200.410	1,84%	22,54	22,36	22,77	22,71
01-02-2023	152.485	0,77%	22,10	21,49	22,51	22,30
31-01-2023	161.910	3,36%	21,54	21,39	22,15	22,13
30-01-2023	93.799	-0,23%	21,28	21,16	21,62	21,41
27-01-2023	248.702	0,89%	21,21	21,21	21,74	21,46
26-01-2023	157.916	-2,48%	22,00	21,11	22,13	21,27
25-01-2023	94.510	1,68%	21,22	20,93	21,83	21,81
24-01-2023	156.234	-1,83%	21,83	21,40	21,925	21,45
23-01-2023	283.481	-0,09%	21,87	21,72	22,13	21,85
20-01-2023	229.866	1,34%	21,82	21,43	21,945	21,87
19-01-2023	137.254	0,00%	21,53	21,205	21,735	21,58
18-01-2023	118.138	-1,37%	22,10	21,57	22,22	21,58
17-01-2023	153.474	-1,40%	22,15	21,76	22,29	21,88
16-01-2023	140.826	0,09%	22,06	22,04	22,29	22,19
13-01-2023	140.826	0,09%	22,06	22,04	22,29	22,19
12-01-2023	156.839	1,70%	21,90	21,83	22,255	22,17
11-01-2023	136.307	2,44%	21,48	21,48	21,93	21,80
10-01-2023	374.860	4,16%	20,41	20,31	21,31	21,28
09-01-2023	204.734	1,09%	20,40	20,33	20,77	20,43
06-01-2023	196.434	2,07%	20,03	19,82	20,298	20,21
05-01-2023	204.069	-3,18%	20,28	19,685	20,7702	19,80
04-01-2023	156.878	-0,82%	20,77	20,34	20,945	20,45
03-01-2023	439.516	0,63%	20,67	20,50	20,98	20,62
02-01-2023	250.056	-0,20%	20,37	20,21	20,55	20,49
30-12-2022	250.056	-0,20%	20,37	20,21	20,55	20,49