BiG | O banco que entende os seus valores.

Energy Recovery Inc (ERII)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
28/11/2024	307.637	0,85%	15,46	15,19	15,71	15,20
27/11/2024	302.068	-0,85%	15,33	15,171	15,71	15,20
26/11/2024	344.411	-1,73%	16,12	15,15	16,12	15,33
25/11/2024	446.998	-1,27%	15,80	15,54	16,10	15,60
22/11/2024	349.966	1,09%	15,75	15,10	16,11	15,80
21/11/2024	2.929.622	0,84%	15,27	14,96	15,69	15,63
20/11/2024	507.860	0,98%	15,35	14,96	15,74	15,50
19/11/2024	660.876	4,71%	18,72	14,48	18,84	15,35
18/11/2024	2.379.530	-21,81%	18,72	14,48	18,84	14,66
15/11/2024	186.643	-1,32%	19,32	18,61	19,32	18,75
14/11/2024	147.320	-0,89%	19,59	18,85	19,84	19,00
13/11/2024	224.233	-1,34%	19,89	19,07	19,82	19,17
12/11/2024	183.812	-2,51%	19,98	19,34	20,21	19,43
11/11/2024	353.504	1,12%	19,98	19,76	20,23	19,93
08/11/2024	242.145	-0,76%	19,58	19,49	20,27	19,71
07/11/2024	275.967	1,33%	19,82	19,00	20,01	19,86
06/11/2024	415.163	2,83%	18,49	18,49	19,95	19,60
05/11/2024	265.836	%	18,49	18,15	18,94	18,52
04/11/2024	249.792	%	18,47	18,15	18,94	18,52
01/11/2024	413.663	%	17,79	17,79	19,09	18,53
31/10/2024	232.625	%	16,85	17,51	17,995	18,61
30/10/2024	319.166	%	17,81	17,48	17,90	17,58
29/10/2024	156.612	%	17,81	17,89	18,19	17,98
28/10/2024	150.962	%	18,01	17,89	18,19	17,98
25/10/2024	212.089	%	18,00	17,62	18,025	17,85
24/10/2024	236.160	%	17,94	17,55	18,02	17,88
23/10/2024	276.843	%	17,89	17,93	18,76	18,01
22/10/2024	264.619	%	18,87	17,93	18,76	17,99
21/10/2024	316.045	%	18,87	18,52	19,11	18,91
18/10/2024	292.311	%	18,15	17,91	18,27	18,01
17/10/2024	279.382	%	18,19	17,91	18,27	18,01
16/10/2024	281.883	%	18,19	17,982	18,36	18,04
15/10/2024	219.071	%	18,28	18,22	18,70	18,72
14/10/2024	213.450	%	18,57	18,22	18,70	18,37
11/10/2024	217.390	%	18,41	18,22	18,685	18,65
10/10/2024	285.127	%	18,41	18,505	18,928	18,74
09/10/2024	386.993	%	18,58	17,35	18,775	18,908
08/10/2024	164.206	%	17,55	16,72	17,63	17,68
07/10/2024	163.559	%	16,76	16,72	17,62	17,60
04/10/2024	132.542	%	17,12	16,96	17,22	17,01
03/10/2024	316.655	%	17,12	16,91	17,31	17,31
02/10/2024	119.861	%	17,10	16,96	17,55	17,13
01/10/2024	153.654	%	17,31	17,04	17,47	17,39
30/09/2024	141.995	%	17,37	17,04	17,47	17,39