IngerSoll Rand Inc (IR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 24/04/2026 |
3.134.322 |
-1,34%
|
84,95
|
83,21
|
85,36
|
83,81
|
| 23/04/2026 |
1.571.909 |
1,49%
|
84,06
|
82,86
|
85,55
|
84,95
|
| 22/04/2026 |
1.415.749 |
-1,31%
|
87,08
|
83,12
|
87,08
|
83,70
|
| 21/04/2026 |
1.285.226 |
-1,40%
|
86,01
|
84,80
|
87,52
|
84,81
|
| 20/04/2026 |
1.001.634 |
0,25%
|
85,61
|
85,19
|
86,14
|
86,01
|
| 17/04/2026 |
3.979.951 |
2,55%
|
84,68
|
84,53
|
87,24
|
85,80
|
| 16/04/2026 |
1.645.584 |
0,34%
|
80,607
|
80,607
|
84,735
|
83,67
|
| 15/04/2026 |
3.610.377 |
-5,58%
|
86,28
|
82,51
|
88,07
|
83,39
|
| 14/04/2026 |
1.997.946 |
0,72%
|
87,69
|
85,94
|
89,10
|
88,32
|
| 13/04/2026 |
1.751.427 |
2,71%
|
83,681
|
83,681
|
88,1785
|
87,69
|
| 10/04/2026 |
1.922.820 |
-1,90%
|
85,7201
|
85,16
|
87,44
|
85,38
|
| 09/04/2026 |
1.739.908 |
2,82%
|
84,66
|
84,03
|
87,62
|
87,03
|
| 08/04/2026 |
1.698.022 |
6,44%
|
81,1501
|
81,15
|
85,22
|
84,67
|
| 07/04/2026 |
2.282.095 |
1,08%
|
78,26
|
78,03
|
79,595
|
79,55
|
| 06/04/2026 |
1.018.250 |
1,01%
|
77,91
|
76,80
|
78,70
|
78,70
|
| 02/04/2026 |
1.777.443 |
-2,61%
|
78,53
|
76,01
|
79,74
|
77,91
|
| 01/04/2026 |
1.258.572 |
-0,15%
|
80,99
|
79,97
|
81,715
|
80,00
|
| 31/03/2026 |
1.369.790 |
4,20%
|
76,94
|
76,94
|
80,6313
|
80,12
|
| 30/03/2026 |
1.442.821 |
-3,18%
|
80,20
|
76,705
|
80,20
|
76,94
|
| 27/03/2026 |
1.758.373 |
-2,36%
|
81,18
|
78,79
|
81,18
|
79,45
|
| 26/03/2026 |
832.806 |
-2,70%
|
83,65
|
81,235
|
84,10
|
81,39
|
| 25/03/2026 |
998.484 |
0,60%
|
84,81
|
82,49
|
85,00
|
83,65
|
| 24/03/2026 |
1.739.648 |
1,05%
|
76,00
|
76,00
|
83,66
|
83,15
|
| 23/03/2026 |
1.048.183 |
1,13%
|
83,97
|
82,28
|
84,725
|
82,29
|
| 20/03/2026 |
1.375.018 |
-0,99%
|
82,16
|
80,69
|
82,70
|
81,39
|
| 19/03/2026 |
2.531.371 |
0,16%
|
81,51
|
80,095
|
83,01
|
82,16
|
| 18/03/2026 |
1.551.595 |
-2,46%
|
82,38
|
81,975
|
84,55
|
82,03
|
| 17/03/2026 |
1.290.042 |
0,30%
|
85,40
|
82,07
|
85,40
|
84,06
|
| 16/03/2026 |
2.476.361 |
2,05%
|
80,99
|
80,99
|
84,81
|
83,81
|
| 13/03/2026 |
5.844.196 |
1,18%
|
81,17
|
79,76
|
82,69
|
82,13
|
| 12/03/2026 |
1.462.948 |
-4,70%
|
82,9304
|
81,025
|
84,46
|
81,17
|
| 11/03/2026 |
1.095.792 |
-1,45%
|
85,82
|
84,27
|
85,83
|
85,17
|
| 10/03/2026 |
1.466.605 |
-0,28%
|
85,81
|
85,525
|
88,11
|
86,42
|
| 09/03/2026 |
1.177.407 |
0,27%
|
85,28
|
82,96
|
87,02
|
86,66
|
| 06/03/2026 |
1.414.928 |
-4,53%
|
89,39
|
86,065
|
89,39
|
86,43
|
| 05/03/2026 |
1.702.165 |
-1,46%
|
91,84
|
89,28
|
91,89
|
90,51
|
| 04/03/2026 |
1.298.955 |
0,35%
|
91,73
|
90,23
|
91,91
|
91,84
|
| 03/03/2026 |
1.264.575 |
-2,59%
|
91,84
|
89,79
|
92,665
|
91,52
|
| 02/03/2026 |
1.497.050 |
-0,18%
|
94,14
|
91,45
|
94,55
|
93,97
|
| 27/02/2026 |
1.025.762 |
-0,41%
|
92,1423
|
92,1423
|
94,17
|
94,14
|
| 26/02/2026 |
1.437.078 |
1,62%
|
92,00
|
92,00
|
94,54
|
94,53
|
| 25/02/2026 |
1.577.830 |
-1,71%
|
94,64
|
92,18
|
95,33
|
93,02
|
| 24/02/2026 |
1.465.516 |
0,75%
|
93,94
|
93,04
|
95,4189
|
94,64
|
| 23/02/2026 |
1.545.650 |
-1,74%
|
95,10
|
93,755
|
95,99
|
93,94
|
| 20/02/2026 |
1.646.653 |
-0,62%
|
95,00
|
94,89
|
97,65
|
95,60
|
| 19/02/2026 |
1.504.504 |
-1,03%
|
97,20
|
95,135
|
97,44
|
96,20
|
| 18/02/2026 |
1.300.667 |
-1,58%
|
98,70
|
96,94
|
99,84
|
97,20
|
| 17/02/2026 |
2.411.738 |
0,24%
|
98,00
|
97,11
|
99,73
|
98,76
|
| 13/02/2026 |
4.332.237 |
4,58%
|
97,4198
|
94,71
|
100,94
|
98,52
|
| 12/02/2026 |
5.179.565 |
-2,63%
|
96,75
|
93,975
|
99,42
|
94,21
|
| 11/02/2026 |
5.981.151 |
-1,07%
|
97,54
|
96,68
|
99,875
|
96,75
|
| 10/02/2026 |
4.574.945 |
-0,60%
|
98,39
|
97,57
|
99,51
|
97,80
|
| 09/02/2026 |
2.980.310 |
-0,10%
|
98,53
|
97,68
|
99,52
|
98,39
|
