Energy Recovery Inc (ERII)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
395.783 |
-0,81%
|
14,83
|
14,34
|
15,35
|
14,76
|
| 22/04/2025 |
267.573 |
1,71%
|
14,73
|
14,49
|
15,015
|
14,88
|
| 21/04/2025 |
189.448 |
-1,35%
|
14,69
|
14,4822
|
14,85
|
14,63
|
| 17/04/2025 |
321.247 |
-0,27%
|
15,07
|
14,58
|
15,8833
|
14,83
|
| 16/04/2025 |
303.675 |
-1,39%
|
14,82
|
14,68
|
15,34
|
14,87
|
| 15/04/2025 |
310.142 |
1,34%
|
14,82
|
14,82
|
15,34
|
15,08
|
| 14/04/2025 |
180.991 |
0,27%
|
14,66
|
14,80
|
15,065
|
14,88
|
| 11/04/2025 |
308.076 |
1,64%
|
14,66
|
14,39
|
14,90
|
14,84
|
| 10/04/2025 |
264.099 |
-3,88%
|
14,80
|
14,285
|
14,97
|
14,60
|
| 09/04/2025 |
307.040 |
6,22%
|
14,12
|
14,05
|
15,34
|
15,19
|
| 08/04/2025 |
286.853 |
-1,31%
|
14,96
|
14,225
|
15,3276
|
14,31
|
| 07/04/2025 |
399.665 |
0,35%
|
13,86
|
13,83
|
15,05
|
14,46
|
| 04/04/2025 |
440.439 |
-3,61%
|
14,42
|
13,97
|
14,635
|
14,41
|
| 03/04/2025 |
296.723 |
-6,45%
|
15,12
|
14,79
|
15,30
|
14,95
|
| 02/04/2025 |
381.648 |
0,76%
|
15,62
|
15,595
|
15,995
|
15,97
|
| 01/04/2025 |
278.339 |
-0,25%
|
15,78
|
15,625
|
16,05
|
15,85
|
| 31/03/2025 |
333.399 |
-0,38%
|
15,76
|
15,52
|
15,94
|
15,89
|
| 28/03/2025 |
203.748 |
-1,42%
|
16,12
|
15,67
|
16,255
|
15,95
|
| 27/03/2025 |
246.584 |
-2,18%
|
16,56
|
16,08
|
16,49
|
16,18
|
| 26/03/2025 |
243.641 |
-0,36%
|
16,56
|
16,29
|
16,735
|
16,54
|
| 25/03/2025 |
277.818 |
-1,37%
|
16,34
|
16,40
|
16,78
|
16,60
|
| 24/03/2025 |
375.924 |
4,47%
|
16,34
|
16,30
|
16,855
|
16,83
|
| 21/03/2025 |
362.284 |
-1,17%
|
15,93
|
15,93
|
16,31
|
16,11
|
| 20/03/2025 |
273.510 |
-2,10%
|
16,16
|
16,07
|
16,52
|
16,31
|
| 19/03/2025 |
332.884 |
3,09%
|
16,16
|
15,94
|
16,66
|
16,66
|
| 18/03/2025 |
360.769 |
2,25%
|
15,75
|
15,61
|
16,32
|
16,16
|
| 17/03/2025 |
365.193 |
-3,54%
|
16,36
|
15,73
|
16,47
|
15,80
|
| 14/03/2025 |
320.613 |
2,44%
|
16,13
|
15,87
|
16,55
|
16,38
|
| 13/03/2025 |
240.557 |
-1,54%
|
16,13
|
15,94
|
16,38
|
15,99
|
| 12/03/2025 |
508.222 |
-1,81%
|
16,63
|
16,24
|
16,685
|
16,24
|
| 11/03/2025 |
430.825 |
1,97%
|
16,23
|
16,14
|
16,79
|
16,54
|
| 10/03/2025 |
235.929 |
-0,79%
|
16,11
|
16,11
|
16,55
|
16,22
|
| 07/03/2025 |
233.641 |
4,47%
|
15,39
|
15,585
|
16,37
|
16,37
|
| 06/03/2025 |
299.293 |
0,38%
|
15,39
|
15,3874
|
15,74
|
15,67
|
| 05/03/2025 |
261.643 |
2,56%
|
14,93
|
15,31
|
15,73
|
15,61
|
| 04/03/2025 |
308.226 |
0,66%
|
14,93
|
14,62
|
15,50
|
15,22
|
| 03/03/2025 |
378.648 |
1,07%
|
14,94
|
14,93
|
15,70
|
15,12
|
| 28/02/2025 |
458.023 |
-0,60%
|
14,89
|
14,63
|
15,03
|
14,96
|
| 27/02/2025 |
400.789 |
2,52%
|
14,80
|
14,76
|
16,03
|
15,05
|
| 26/02/2025 |
197.674 |
0,00%
|
14,86
|
14,64
|
14,95
|
14,68
|
| 25/02/2025 |
171.704 |
-0,68%
|
14,72
|
14,615
|
14,94
|
14,68
|
| 24/02/2025 |
116.520 |
0,89%
|
15,60
|
14,74
|
14,90
|
14,78
|
| 21/02/2025 |
149.427 |
-5,36%
|
15,60
|
14,59
|
15,60
|
14,65
|
| 20/02/2025 |
168.549 |
-0,96%
|
15,44
|
15,305
|
15,565
|
15,48
|
| 19/02/2025 |
130.331 |
0,51%
|
15,44
|
15,2729
|
15,74
|
15,63
|
| 18/02/2025 |
240.350 |
1,70%
|
15,20
|
15,28
|
15,76
|
15,55
|
| 17/02/2025 |
130.962 |
0,00%
|
15,20
|
15,19
|
15,47
|
15,29
|
| 14/02/2025 |
256.220 |
1,26%
|
15,20
|
15,16
|
15,46
|
15,29
|
| 13/02/2025 |
142.988 |
1,34%
|
14,98
|
14,80
|
15,115
|
15,10
|
| 12/02/2025 |
154.252 |
0,27%
|
14,51
|
14,45
|
14,925
|
14,90
|
| 11/02/2025 |
128.056 |
0,95%
|
14,67
|
14,53
|
14,86
|
14,86
|
| 10/02/2025 |
82.404 |
1,31%
|
14,69
|
14,595
|
14,75
|
14,72
|
| 07/02/2025 |
115.903 |
-1,16%
|
14,80
|
14,4506
|
14,755
|
14,53
|
| 06/02/2025 |
127.888 |
0,07%
|
14,80
|
14,57
|
14,87
|
14,70
|
| 05/02/2025 |
108.989 |
0,75%
|
14,16
|
14,45
|
14,78
|
14,69
|
| 04/02/2025 |
36.199 |
2,98%
|
14,23
|
14,2225
|
14,585
|
14,58
|
| 03/02/2025 |
280.632 |
-1,40%
|
14,23
|
13,95
|
14,33
|
14,14
|
| 31/01/2025 |
237.905 |
-1,51%
|
14,54
|
14,20
|
14,66
|
14,34
|
| 30/01/2025 |
194.222 |
0,97%
|
14,56
|
14,41
|
14,6699
|
14,56
|
| 29/01/2025 |
151.083 |
0,63%
|
14,32
|
14,265
|
14,45
|
14,42
|
| 28/01/2025 |
159.615 |
0,49%
|
14,31
|
14,07
|
14,39
|
14,33
|
| 27/01/2025 |
246.740 |
-0,97%
|
14,34
|
14,10
|
14,43
|
14,26
|
| 24/01/2025 |
181.197 |
-1,44%
|
14,62
|
14,31
|
14,73
|
14,40
|
| 23/01/2025 |
120.903 |
-0,82%
|
15,05
|
14,53
|
14,77
|
14,61
|
| 22/01/2025 |
241.457 |
-2,48%
|
14,87
|
14,695
|
15,20
|
14,73
|
| 21/01/2025 |
180.125 |
2,27%
|
14,54
|
14,78
|
15,17
|
15,105
|
| 20/01/2025 |
187.287 |
0,00%
|
14,54
|
14,43
|
14,835
|
14,77
|
| 17/01/2025 |
285.298 |
2,93%
|
14,54
|
14,435
|
14,84
|
14,77
|
| 16/01/2025 |
187.387 |
-0,14%
|
14,43
|
14,26
|
14,565
|
14,35
|
| 15/01/2025 |
192.865 |
1,92%
|
14,25
|
14,2601
|
14,64
|
14,37
|
| 14/01/2025 |
171.601 |
0,28%
|
14,25
|
13,94
|
14,36
|
14,10
|
| 13/01/2025 |
215.393 |
-0,57%
|
14,47
|
13,80
|
14,09
|
14,06
|
| 09/01/2025 |
248.691 |
-0,67%
|
14,78
|
14,14
|
14,86
|
14,14
|
| 08/01/2025 |
247.840 |
-0,67%
|
15,30
|
14,40
|
14,86
|
14,79
|
| 07/01/2025 |
206.816 |
-2,93%
|
15,19
|
14,83
|
15,38
|
14,89
|
| 06/01/2025 |
202.561 |
1,86%
|
15,02
|
15,12
|
15,45
|
15,34
|
| 03/01/2025 |
168.806 |
1,14%
|
15,02
|
14,94
|
15,18
|
15,06
|
| 02/01/2025 |
229.124 |
1,29%
|
14,83
|
14,66
|
15,2891
|
14,89
|
| 31/12/2024 |
0 |
-0,14%
|
14,83
|
14,58
|
14,90
|
14,70
|
| 30/12/2024 |
154.010 |
-0,94%
|
14,75
|
14,50
|
14,795
|
14,70
|
| 27/12/2024 |
146.703 |
-2,11%
|
14,69
|
14,75
|
15,19
|
14,86
|
| 26/12/2024 |
324.878 |
2,99%
|
14,80
|
14,614
|
15,27
|
15,18
|
| 24/12/2024 |
0 |
2,97%
|
14,80
|
14,67
|
14,92
|
14,74
|
| 23/12/2024 |
301.034 |
-2,05%
|
14,93
|
14,7901
|
15,37
|
14,83
|
| 20/12/2024 |
301.411 |
-0,30%
|
15,43
|
14,92
|
15,5915
|
15,14
|
| 19/12/2024 |
208.312 |
-1,43%
|
16,21
|
15,07
|
15,6441
|
15,16
|
| 18/12/2024 |
0 |
-4,41%
|
16,16
|
15,32
|
16,3946
|
15,38
|
| 17/12/2024 |
254.533 |
-0,62%
|
16,09
|
15,88
|
16,39
|
16,09
|
| 16/12/2024 |
181.527 |
0,50%
|
16,41
|
16,14
|
16,41
|
16,19
|
| 13/12/2024 |
156.378 |
-1,89%
|
17,33
|
15,93
|
17,3832
|
16,11
|
| 12/12/2024 |
296.700 |
-5,47%
|
17,33
|
16,26
|
17,3832
|
16,42
|
| 11/12/2024 |
415.267 |
3,39%
|
16,99
|
16,84
|
17,44
|
17,37
|
| 10/12/2024 |
368.931 |
1,27%
|
16,53
|
16,36
|
16,93
|
16,80
|
| 09/12/2024 |
146.238 |
2,03%
|
16,48
|
16,385
|
16,79
|
16,59
|
| 06/12/2024 |
433.226 |
-0,85%
|
16,51
|
16,20
|
16,66
|
16,26
|
| 05/12/2024 |
280.794 |
1,17%
|
16,48
|
16,31
|
17,20
|
16,40
|
| 04/12/2024 |
252.309 |
-0,61%
|
16,23
|
16,12
|
16,65
|
16,21
|
| 03/12/2024 |
243.304 |
1,75%
|
16,04
|
16,04
|
16,39
|
16,31
|
| 02/12/2024 |
237.918 |
3,09%
|
15,59
|
15,54
|
16,23
|
16,04
|
| 29/11/2024 |
277.005 |
2,37%
|
15,38
|
15,38
|
15,995
|
15,56
|
