Energy Recovery Inc (ERII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	167.911	0,79%	20,62	20,34	20,82	20,53
28/12/2022	126.311	-3,18%	21,06	20,31	21,14	20,37
27/12/2022	108.074	0,38%	21,06	20,87	21,29	21,04
23/12/2022	33.993	0,43%	20,95	20,59	21,44	21,04
22/12/2022	143.629	-3,01%	21,43	20,635	21,43	20,95
21/12/2022	176.726	1,98%	21,28	21,1506	21,71	21,60
20/12/2022	193.624	1,05%	20,97	20,83	21,32	21,18
19/12/2022	239.404	-0,71%	21,19	20,74	21,19	20,96
16/12/2022	591.112	-0,33%	20,93	20,89	21,37	21,11
15/12/2022	171.975	-4,29%	21,74	21,155	21,90	21,18
14/12/2022	164.955	-0,76%	22,32	21,96	22,685	22,13
13/12/2022	190.152	1,69%	22,62	22,08	22,89	22,30
12/12/2022	182.422	0,97%	21,74	21,7103	22,12	21,93
09/12/2022	316.825	-0,46%	21,78	21,6136	22,05	21,72
08/12/2022	221.754	-1,27%	22,18	21,64	22,40	21,82
07/12/2022	171.054	-1,87%	22,46	21,99	22,745	22,10
06/12/2022	415.702	-1,96%	23,01	22,25	23,18	22,52
05/12/2022	533.747	-0,82%	23,08	22,5787	23,08	22,97
02/12/2022	568.011	1,67%	22,33	22,47	23,38	23,16
01/12/2022	1.534.648	-1,73%	22,33	22,25	23,355	22,78
30/11/2022	917.258	3,95%	22,33	22,28	23,24	23,18
29/11/2022	585.885	0,63%	22,16	21,98	22,64	22,30
28/11/2022	1.031.873	-0,54%	22,24	22,07	22,66	22,15
25/11/2022	587.030	0,32%	22,24	22,06	22,6795	22,27
24/11/2022	845.523	3,11%	21,64	21,57	22,25	22,20
23/11/2022	845.523	3,11%	21,64	21,57	22,25	22,20
22/11/2022	304.970	1,32%	21,14	21,00	21,535	21,53
21/11/2022	807.488	-0,38%	21,14	21,09	21,485	21,25
18/11/2022	552.608	1,19%	21,37	21,24	21,4873	21,33
17/11/2022	735.926	0,72%	21,48	20,91	21,55	21,08
16/11/2022	713.248	-2,56%	21,48	20,79	21,69	20,93
15/11/2022	1.057.656	3,47%	20,56	20,86	21,77	21,47
14/11/2022	199.889	0,34%	20,56	20,29	20,8901	20,75
11/11/2022	272.651	1,08%	20,42	20,11	21,01	20,68
10/11/2022	305.328	4,49%	20,42	19,89	20,46	20,46
09/11/2022	628.397	-2,22%	19,69	19,09	19,935	19,575
08/11/2022	599.060	6,95%	19,69	18,89	20,355	20,01
07/11/2022	595.871	-3,06%	18,69	17,32	18,835	18,68
04/11/2022	441.446	5,14%	18,50	18,41	19,975	19,23
03/11/2022	1.617.175	-27,48%	25,03	18,105	24,31	18,29
02/11/2022	286.010	-3,63%	25,03	25,215	26,34	25,22
01/11/2022	174.167	1,71%	25,03	25,595	26,195	26,17
31/10/2022	159.257	0,71%	25,03	25,32	25,795	25,73
28/10/2022	220.491	2,94%	25,03	24,99	26,18	25,56
27/10/2022	168.610	0,57%	24,52	24,39	25,00	24,83
26/10/2022	169.680	1,02%	24,52	24,35	25,07	24,69
25/10/2022	200.342	5,94%	23,06	23,06	24,60	24,44
24/10/2022	156.139	-1,07%	22,65	22,90	23,57	23,07
21/10/2022	281.310	3,10%	22,65	22,43	23,34	23,30
20/10/2022	183.799	0,00%	22,60	22,515	23,31	22,60
19/10/2022	240.355	1,25%	20,92	22,12	22,83	22,60
18/10/2022	293.683	-0,76%	20,92	21,90	22,98	22,33
17/10/2022	338.688	9,70%	20,92	20,93	22,55	22,50
14/10/2022	163.511	-2,19%	21,10	20,40	21,10	20,51
13/10/2022	214.724	1,65%	20,84	20,18	21,08	20,97
12/10/2022	192.354	-0,96%	20,84	20,43	20,84	20,63
11/10/2022	229.183	-0,24%	20,71	20,55	21,025	20,83
10/10/2022	216.563	-2,88%	21,56	20,66	21,6189	20,88
07/10/2022	276.179	-2,85%	21,89	21,31	21,96	21,50
06/10/2022	214.381	-2,75%	22,69	22,00	22,91	22,135
05/10/2022	395.096	3,22%	21,88	21,73	22,94	22,76
04/10/2022	585.199	-0,41%	22,62	21,91	22,81	22,05
03/10/2022	510.076	1,84%	22,08	21,75	22,49	22,14
30/09/2022	293.891	-2,95%	22,38	21,72	22,38	21,74
29/09/2022	269.950	-5,44%	23,48	21,92	23,48	22,401
28/09/2022	261.453	-0,42%	23,74	23,53	23,94	23,69
27/09/2022	137.335	0,64%	23,74	23,62	23,99	23,79
26/09/2022	168.096	-0,13%	23,70	23,51	23,89	23,64
23/09/2022	137.886	-1,00%	23,70	23,40	23,83	23,67
22/09/2022	135.316	-0,50%	23,91	23,70	24,24	23,91
21/09/2022	288.082	-1,31%	24,43	23,95	24,86	24,03
20/09/2022	188.506	-3,30%	25,05	24,18	25,15	24,35
19/09/2022	181.139	3,03%	24,18	24,18	25,235	25,18
16/09/2022	423.025	-3,82%	25,30	24,35	25,265	24,44
15/09/2022	322.832	0,00%	25,17	25,195	25,71	25,41
14/09/2022	160.716	0,16%	25,39	25,01	25,57	25,41
13/09/2022	384.348	-1,32%	25,13	25,19	25,63	25,37
12/09/2022	275.071	-1,19%	26,07	25,51	26,20	25,71
09/09/2022	509.907	1,60%	25,55	25,00	26,13	25,9588
08/09/2022	461.723	3,27%	24,94	24,64	25,80	25,89
07/09/2022	515.169	7,78%	23,13	23,13	25,13	25,07
06/09/2022	330.861	1,84%	22,85	22,85	23,72	23,26
05/09/2022	149.458	-0,48%	22,98	22,73	23,42	22,84
02/09/2022	149.458	-0,48%	22,98	22,73	23,42	22,84
01/09/2022	144.738	0,04%	22,59	22,53	23,005	22,95
31/08/2022	128.617	0,88%	23,07	22,81	23,26	22,94
30/08/2022	138.808	-1,35%	23,00	22,52	23,09	22,74
29/08/2022	128.489	-0,43%	23,07	22,99	23,265	23,05
26/08/2022	136.629	-2,81%	23,77	23,08	23,95	23,15
25/08/2022	111.903	-1,49%	23,17	23,80	24,30	23,82
24/08/2022	186.971	4,54%	23,17	23,17	24,275	24,20
23/08/2022	130.118	0,70%	23,03	22,81	23,2387	23,15
22/08/2022	130.822	-1,92%	23,60	22,85	23,21	22,99
19/08/2022	131.095	-1,39%	23,60	23,28	23,62	23,44
18/08/2022	102.663	0,72%	23,60	23,55	23,905	23,77
17/08/2022	173.686	-1,13%	23,67	23,37	23,865	23,60
16/08/2022	126.305	-0,96%	24,09	23,78	24,03	23,86
15/08/2022	174.482	0,63%	23,94	23,42	24,29	24,09
12/08/2022	295.444	5,00%	22,85	22,68	23,96	23,94
11/08/2022	147.681	-0,91%	23,12	22,67	23,26	22,80