Energy Recovery Inc (ERII)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/09/2024 |
129.486 |
%
|
17,37
|
17,06
|
17,375
|
17,06
|
| 26/09/2024 |
229.277 |
%
|
17,32
|
17,01
|
17,74
|
17,22
|
| 25/09/2024 |
225.777 |
%
|
17,60
|
17,01
|
17,53
|
17,04
|
| 24/09/2024 |
171.428 |
%
|
17,18
|
16,805
|
17,25
|
17,05
|
| 23/09/2024 |
167.186 |
%
|
17,05
|
16,805
|
17,25
|
17,05
|
| 20/09/2024 |
224.124 |
%
|
17,16
|
16,92
|
17,45
|
17,24
|
| 19/09/2024 |
208.450 |
%
|
17,35
|
16,92
|
17,45
|
17,24
|
| 18/09/2024 |
231.240 |
%
|
16,26
|
15,91
|
16,47
|
16,45
|
| 17/09/2024 |
451.962 |
%
|
16,26
|
15,795
|
16,17
|
16,01
|
| 16/09/2024 |
136.033 |
%
|
16,04
|
15,795
|
16,17
|
16,01
|
| 13/09/2024 |
172.744 |
%
|
15,30
|
15,7845
|
16,16
|
16,03
|
| 12/09/2024 |
315.343 |
%
|
15,30
|
14,96
|
15,61
|
15,49
|
| 11/09/2024 |
313.156 |
%
|
15,30
|
14,96
|
15,61
|
15,49
|
| 10/09/2024 |
243.154 |
%
|
14,95
|
14,43
|
14,99
|
14,86
|
| 09/09/2024 |
236.120 |
%
|
14,45
|
14,43
|
14,99
|
14,86
|
| 06/09/2024 |
163.611 |
%
|
14,81
|
14,44
|
14,85
|
14,48
|
| 05/09/2024 |
235.754 |
%
|
15,97
|
15,6144
|
15,895
|
15,83
|
| 04/09/2024 |
354.163 |
%
|
15,97
|
15,60
|
16,15
|
15,81
|
| 03/09/2024 |
172.823 |
%
|
15,97
|
15,60
|
16,1095
|
15,81
|
| 30/08/2024 |
229.221 |
%
|
16,64
|
16,44
|
16,97
|
16,44
|
| 29/08/2024 |
263.810 |
%
|
16,64
|
16,57
|
17,76
|
16,65
|
| 28/08/2024 |
254.465 |
%
|
17,98
|
16,57
|
17,76
|
16,57
|
| 27/08/2024 |
210.060 |
%
|
17,98
|
17,90
|
18,27
|
18,02
|
| 26/08/2024 |
195.546 |
%
|
17,94
|
17,90
|
18,27
|
18,02
|
| 23/08/2024 |
290.096 |
%
|
17,94
|
17,65
|
18,21
|
17,60
|
| 22/08/2024 |
274.752 |
%
|
17,80
|
17,60
|
18,24
|
18,18
|
| 21/08/2024 |
249.612 |
%
|
17,80
|
17,60
|
18,24
|
18,18
|
| 20/08/2024 |
349.911 |
%
|
17,29
|
17,46
|
18,05
|
17,65
|
| 19/08/2024 |
194.447 |
%
|
17,29
|
17,29
|
17,85
|
17,83
|
| 16/08/2024 |
235.018 |
%
|
17,20
|
17,20
|
17,68
|
17,46
|
| 15/08/2024 |
188.157 |
%
|
16,63
|
16,32
|
16,8956
|
16,62
|
| 14/08/2024 |
185.938 |
%
|
16,63
|
16,32
|
16,8956
|
16,62
|
| 13/08/2024 |
339.317 |
%
|
16,63
|
16,395
|
16,87
|
16,60
|
| 12/08/2024 |
331.927 |
%
|
16,66
|
16,395
|
16,87
|
16,60
|
| 09/08/2024 |
219.747 |
%
|
16,66
|
16,14
|
16,655
|
16,60
|
| 08/08/2024 |
227.684 |
%
|
16,61
|
15,92
|
16,50
|
16,09
|
| 07/08/2024 |
648.011 |
%
|
16,03
|
15,735
|
16,69
|
15,55
|
| 06/08/2024 |
640.019 |
%
|
16,03
|
15,735
|
16,69
|
15,86
|
| 05/08/2024 |
559.812 |
%
|
15,57
|
15,515
|
16,17
|
16,03
|
| 02/08/2024 |
435.897 |
%
|
16,85
|
16,09
|
16,91
|
16,29
|
| 01/08/2024 |
265.647 |
%
|
16,03
|
14,36
|
15,02
|
14,70
|
| 31/07/2024 |
223.191 |
%
|
14,53
|
14,12
|
14,58
|
13,6748
|
| 30/07/2024 |
181.634 |
%
|
14,53
|
14,3301
|
15,27
|
14,43
|
| 29/07/2024 |
176.776 |
%
|
14,86
|
14,3301
|
15,27
|
14,43
|
| 26/07/2024 |
163.579 |
%
|
15,17
|
14,34
|
15,12
|
14,6128
|
| 25/07/2024 |
214.370 |
%
|
14,50
|
14,29
|
14,89
|
14,32
|
| 24/07/2024 |
178.870 |
%
|
14,50
|
14,32
|
14,84
|
14,68
|
| 23/07/2024 |
165.764 |
%
|
14,39
|
14,06
|
14,52
|
14,49
|
| 22/07/2024 |
142.271 |
%
|
14,38
|
14,06
|
14,52
|
14,49
|
| 19/07/2024 |
201.354 |
%
|
14,60
|
14,55
|
15,23
|
14,60
|
| 18/07/2024 |
468.483 |
%
|
15,22
|
15,00
|
15,73
|
15,06
|
| 17/07/2024 |
392.515 |
%
|
15,22
|
14,76
|
15,44
|
15,41
|
| 16/07/2024 |
421.512 |
%
|
14,88
|
14,39
|
15,19
|
14,76
|
| 15/07/2024 |
413.905 |
%
|
14,53
|
14,39
|
15,19
|
14,76
|
| 12/07/2024 |
272.105 |
%
|
14,07
|
13,86
|
14,41
|
14,31
|
| 11/07/2024 |
252.274 |
%
|
14,07
|
13,86
|
14,41
|
14,31
|
