IngerSoll Rand Inc (IR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.832.431 |
-1,12%
|
73,3101
|
71,56
|
73,3101
|
71,83
|
| 17/09/2026 |
3.802.961 |
1,67%
|
73,00
|
71,27
|
74,665
|
72,65
|
| 16/09/2026 |
1.877.827 |
-0,59%
|
71,91
|
70,945
|
73,04
|
71,44
|
| 15/09/2026 |
3.400.249 |
-0,31%
|
71,855
|
71,20
|
72,65
|
71,91
|
| 14/09/2026 |
1.838.878 |
-1,10%
|
70,21
|
70,21
|
72,62
|
72,13
|
| 11/09/2026 |
3.464.651 |
-0,22%
|
73,79
|
72,395
|
74,55
|
72,93
|
| 10/09/2026 |
1.976.424 |
-0,67%
|
73,70
|
71,65
|
73,70
|
73,09
|
| 09/09/2026 |
1.660.618 |
-2,04%
|
75,03
|
73,23
|
75,305
|
73,58
|
| 08/09/2026 |
917.164 |
-1,52%
|
76,1939
|
74,99
|
76,54
|
75,11
|
| 04/09/2026 |
1.663.782 |
1,25%
|
75,40
|
75,30
|
76,6462
|
76,36
|
| 03/09/2026 |
1.062.997 |
0,49%
|
74,8245
|
74,055
|
76,34
|
75,40
|
| 02/09/2026 |
1.990.484 |
0,44%
|
75,00
|
74,03
|
75,465
|
75,00
|
| 01/09/2026 |
1.500.849 |
-3,09%
|
76,9615
|
74,28
|
76,97
|
74,64
|
| 31/08/2026 |
1.402.397 |
-1,85%
|
78,11
|
77,01
|
78,79
|
77,05
|
| 28/08/2026 |
1.818.448 |
-0,48%
|
78,97
|
78,00
|
79,745
|
78,58
|
| 27/08/2026 |
884.237 |
-1,25%
|
79,28
|
78,82
|
80,16
|
78,97
|
| 26/08/2026 |
1.827.426 |
1,71%
|
78,17
|
78,17
|
80,53
|
79,97
|
| 25/08/2026 |
1.008.137 |
-1,78%
|
79,71
|
78,52
|
81,61
|
78,57
|
| 24/08/2026 |
1.402.016 |
-0,65%
|
80,51
|
79,60
|
81,475
|
79,99
|
| 21/08/2026 |
3.856.536 |
1,51%
|
79,99
|
79,33
|
81,59
|
80,51
|
| 20/08/2026 |
1.358.493 |
-2,17%
|
81,14
|
79,17
|
81,14
|
79,33
|
| 19/08/2026 |
1.498.042 |
0,44%
|
81,42
|
80,59
|
82,10
|
81,14
|
| 18/08/2026 |
1.853.658 |
-1,87%
|
81,5908
|
80,77
|
81,9509
|
80,77
|
| 17/08/2026 |
1.709.563 |
-1,24%
|
83,34
|
81,82
|
83,34
|
82,29
|
| 14/08/2026 |
1.190.975 |
-1,12%
|
83,3832
|
83,29
|
84,435
|
83,34
|
| 13/08/2026 |
1.239.485 |
-0,54%
|
84,76
|
83,30
|
85,565
|
84,28
|
| 12/08/2026 |
1.510.022 |
-0,25%
|
86,00
|
82,90
|
86,00
|
84,74
|
| 11/08/2026 |
2.414.319 |
-1,87%
|
87,80
|
84,31
|
87,97
|
85,02
|
| 10/08/2026 |
1.643.838 |
-0,45%
|
86,97
|
86,355
|
87,406
|
86,63
|
| 07/08/2026 |
2.272.070 |
-1,36%
|
89,01
|
86,79
|
89,27
|
86,975
|
| 06/08/2026 |
2.090.694 |
-1,88%
|
91,74
|
88,01
|
91,77
|
88,24
|
| 05/08/2026 |
1.763.350 |
0,58%
|
89,4637
|
88,575
|
90,36
|
90,00
|
| 04/08/2026 |
1.826.423 |
1,94%
|
88,49
|
86,82
|
89,49
|
89,46
|
| 03/08/2026 |
2.538.817 |
5,27%
|
87,55
|
83,38
|
87,85
|
87,78
|
| 31/07/2026 |
2.181.267 |
-1,12%
|
86,34
|
81,731
|
84,17
|
83,38
|
| 30/07/2026 |
2.343.691 |
-0,30%
|
84,79
|
82,84
|
86,625
|
84,32
|
| 29/07/2026 |
2.926.457 |
-2,16%
|
87,285
|
84,10
|
87,285
|
84,61
|
| 28/07/2026 |
2.104.442 |
2,26%
|
84,66
|
83,84
|
87,64
|
86,50
|
| 27/07/2026 |
1.277.682 |
0,25%
|
84,40
|
83,80
|
85,66
|
84,66
|
| 24/07/2026 |
1.536.499 |
0,06%
|
84,31
|
83,76
|
85,7399
|
84,40
|
| 23/07/2026 |
3.295.052 |
0,98%
|
83,54
|
82,915
|
84,97
|
84,31
|
| 22/07/2026 |
2.840.806 |
3,26%
|
80,90
|
80,90
|
84,00
|
83,54
|
| 21/07/2026 |
1.895.044 |
0,90%
|
80,00
|
78,80
|
81,23
|
80,90
|
| 20/07/2026 |
2.270.868 |
-2,49%
|
81,37
|
79,87
|
83,52
|
80,18
|
| 17/07/2026 |
1.986.460 |
-2,94%
|
85,00
|
81,815
|
85,0075
|
82,24
|
| 16/07/2026 |
4.505.702 |
7,15%
|
81,87
|
81,08
|
85,10
|
84,78
|
| 15/07/2026 |
771.601 |
0,18%
|
78,77
|
78,08
|
79,455
|
79,14
|
| 14/07/2026 |
1.382.076 |
0,66%
|
78,09
|
78,09
|
80,455
|
79,01
|
| 13/07/2026 |
1.395.448 |
-0,41%
|
78,85
|
78,03
|
80,72
|
78,56
|
| 10/07/2026 |
1.817.661 |
2,34%
|
77,65
|
77,235
|
79,63
|
78,85
|
| 09/07/2026 |
1.389.651 |
0,47%
|
76,71
|
76,60
|
78,525
|
77,05
|
| 08/07/2026 |
1.906.982 |
-2,57%
|
78,71
|
75,40
|
78,71
|
76,71
|
| 07/07/2026 |
1.510.125 |
-2,38%
|
80,63
|
77,38
|
81,20
|
78,71
|
| 06/07/2026 |
1.010.262 |
0,05%
|
80,99
|
79,81
|
81,09
|
80,63
|
| 02/07/2026 |
1.058.912 |
-0,27%
|
80,86
|
79,39
|
81,74
|
80,59
|
| 01/07/2026 |
1.450.706 |
-1,32%
|
82,38
|
80,29
|
82,73
|
80,86
|
| 30/06/2026 |
1.842.783 |
1,25%
|
80,98
|
80,15
|
83,20
|
81,99
|
| 29/06/2026 |
1.350.898 |
-0,42%
|
81,16
|
79,75
|
81,16
|
80,98
|
| 26/06/2026 |
2.317.072 |
-0,17%
|
81,75
|
80,33
|
81,925
|
81,37
|
| 25/06/2026 |
2.858.651 |
4,21%
|
78,33
|
78,33
|
82,59
|
81,70
|
| 24/06/2026 |
2.134.891 |
2,18%
|
76,84
|
76,84
|
79,42
|
78,32
|
| 23/06/2026 |
985.881 |
-1,36%
|
77,04
|
76,11
|
87,69
|
76,64
|
| 18/06/2026 |
2.003.392 |
1,16%
|
77,07
|
77,07
|
79,41
|
77,87
|
| 17/06/2026 |
3.224.727 |
-1,90%
|
80,00
|
76,86
|
80,86
|
77,07
|
| 16/06/2026 |
2.441.455 |
2,21%
|
76,44
|
76,37
|
79,42
|
78,52
|
| 15/06/2026 |
2.791.674 |
3,66%
|
75,17
|
75,17
|
77,905
|
76,77
|
| 12/06/2026 |
1.073.308 |
1,09%
|
73,85
|
73,00
|
74,48
|
74,00
|
| 11/06/2026 |
2.814.604 |
3,68%
|
70,935
|
69,84
|
73,27
|
73,20
|
| 10/06/2026 |
1.735.746 |
-4,53%
|
73,00
|
70,27
|
74,0499
|
70,48
|
| 09/06/2026 |
1.616.092 |
1,96%
|
73,23
|
72,25
|
74,46
|
73,91
|
| 08/06/2026 |
2.315.077 |
0,39%
|
72,41
|
71,78
|
74,03
|
72,46
|
| 05/06/2026 |
1.939.089 |
0,33%
|
72,01
|
71,29
|
72,37
|
72,25
|
| 04/06/2026 |
1.911.043 |
2,78%
|
70,09
|
70,09
|
72,56
|
72,01
|
| 03/06/2026 |
2.072.931 |
-2,03%
|
71,335
|
69,90
|
72,16
|
70,07
|
| 02/06/2026 |
1.756.226 |
0,87%
|
71,0757
|
70,98
|
72,25
|
71,62
|
| 01/06/2026 |
1.928.069 |
-0,95%
|
72,46
|
69,72
|
72,46
|
70,96
|
| 29/05/2026 |
1.836.530 |
1,02%
|
68,6764
|
68,6764
|
72,67
|
71,64
|
| 28/05/2026 |
2.087.186 |
0,04%
|
71,41
|
69,1601
|
71,41
|
70,99
|
| 27/05/2026 |
1.788.241 |
-2,03%
|
74,18
|
70,895
|
74,18
|
70,96
|
| 26/05/2026 |
2.069.808 |
2,14%
|
70,91
|
70,91
|
72,51
|
72,43
|
| 22/05/2026 |
2.081.370 |
0,90%
|
71,99
|
69,7001
|
71,99
|
70,91
|
| 21/05/2026 |
2.530.927 |
-0,13%
|
70,4142
|
68,285
|
70,4142
|
70,28
|
| 20/05/2026 |
2.812.067 |
2,67%
|
70,28
|
68,425
|
70,655
|
70,37
|
| 19/05/2026 |
1.034.336 |
-1,99%
|
68,6645
|
68,07
|
69,50
|
68,54
|
| 18/05/2026 |
1.555.700 |
-0,54%
|
70,35
|
69,63
|
71,74
|
69,97
|
| 15/05/2026 |
799.932 |
-2,08%
|
71,82
|
70,01
|
71,82
|
70,35
|
| 14/05/2026 |
1.948.587 |
0,63%
|
71,37
|
70,26
|
72,445
|
71,82
|
| 13/05/2026 |
2.591.334 |
-2,49%
|
73,3556
|
70,97
|
73,3556
|
71,37
|
| 12/05/2026 |
1.678.296 |
-1,90%
|
74,5808
|
72,19
|
75,21
|
73,21
|
| 11/05/2026 |
1.530.033 |
-1,39%
|
75,75
|
74,66
|
75,7825
|
74,70
|
| 08/05/2026 |
1.222.427 |
-2,30%
|
78,00
|
75,48
|
78,19
|
75,75
|
| 07/05/2026 |
1.726.970 |
-1,46%
|
79,11
|
76,99
|
79,88
|
77,50
|
| 06/05/2026 |
2.291.514 |
3,86%
|
77,01
|
77,01
|
80,13
|
78,65
|
| 05/05/2026 |
1.355.768 |
0,34%
|
75,72
|
75,68
|
76,865
|
75,82
|
| 04/05/2026 |
2.501.405 |
-3,15%
|
77,21
|
75,31
|
78,245
|
75,56
|
| 01/05/2026 |
1.881.554 |
-2,34%
|
79,86
|
77,24
|
80,81
|
77,99
|
| 30/04/2026 |
1.730.029 |
3,20%
|
76,00
|
76,00
|
80,01
|
79,86
|
| 29/04/2026 |
3.520.706 |
-4,59%
|
80,75
|
76,81
|
80,75
|
77,46
|
| 28/04/2026 |
3.304.098 |
-3,36%
|
83,365
|
80,48
|
83,38
|
81,19
|
| 27/04/2026 |
201.366 |
1,21%
|
83,48
|
83,205
|
84,875
|
84,01
|
