Energy Recovery Inc (ERII)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
