IngerSoll Rand Inc (IR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	942.380	-0,59%	90,16	89,75	90,78	89,85
27/02/2024	1.086.520	-0,42%	90,86	89,54	90,95	90,38
26/02/2024	951.784	0,25%	90,30	90,20	91,14	90,76
23/02/2024	1.091.749	-0,29%	90,99	89,68	91,07	90,53
22/02/2024	1.253.031	2,08%	90,36	89,92	90,88	90,79
21/02/2024	1.781.697	2,54%	91,80	87,31	89,01	88,94
20/02/2024	1.581.761	-3,05%	91,80	86,595	88,46	86,74
19/02/2024	1.354.917	0,00%	91,80	89,36	92,00	89,47
16/02/2024	1.354.917	3,45%	91,80	89,36	92,00	89,47
15/02/2024	1.169.283	1,50%	85,96	86,52	87,905	87,79
14/02/2024	1.011.792	1,62%	85,96	85,59	86,84	86,49
13/02/2024	910.215	-0,42%	85,99	83,74	85,38	85,11
12/02/2024	823.380	-0,50%	85,99	85,35	86,24	85,47
09/02/2024	1.833.077	0,61%	85,52	85,27	86,51	85,90
08/02/2024	1.070.023	0,96%	84,645	84,435	85,419	85,38
07/02/2024	1.079.856	1,60%	83,40	83,375	84,97	84,57
06/02/2024	6.221.742	0,40%	83,235	82,23	83,40	83,24
05/02/2024	1.273.216	-0,99%	81,855	82,53	83,52	82,91
02/02/2024	1.108.468	2,13%	81,855	81,685	84,01	83,74
01/02/2024	2.633.010	2,67%	80,14	80,39	82,23	81,99
31/01/2024	944.709	-0,93%	80,14	79,73	80,85	79,86
30/01/2024	1.032.804	0,16%	80,16	80,12	80,825	80,61
29/01/2024	1.396.957	1,49%	79,17	79,04	80,54	80,48
26/01/2024	1.200.821	0,06%	79,17	79,04	79,6339	79,30
25/01/2024	1.611.993	0,52%	79,17	78,76	79,75	79,25
24/01/2024	2.727.278	-0,47%	79,75	78,615	79,79	78,84
23/01/2024	1.245.242	-0,16%	79,44	78,36	79,52	79,21
22/01/2024	867.680	0,58%	79,40	78,85	79,3675	79,34
19/01/2024	709.515	0,90%	78,36	77,87	78,92	78,88
18/01/2024	743.282	0,94%	77,83	77,1607	78,37	78,18
17/01/2024	1.279.017	-0,64%	77,27	76,97	77,725	77,45
16/01/2024	1.311.713	0,69%	77,28	76,72	77,96	77,95
15/01/2024	1.549.739	-0,35%	78,16	76,73	78,17	77,42
12/01/2024	1.549.739	-0,35%	78,16	76,73	78,17	77,42
11/01/2024	1.573.203	1,84%	76,39	75,5388	77,74	77,69
10/01/2024	654.854	0,50%	75,10	75,74	76,385	76,29
09/01/2024	1.154.614	0,25%	75,10	74,595	75,91	75,91
08/01/2024	880.450	1,23%	74,92	74,01	75,74	75,72
05/01/2024	956.331	-0,19%	74,99	74,60	75,28	74,80
04/01/2024	593.547	0,29%	74,76	74,725	75,77	74,94
03/01/2024	1.046.550	-2,62%	76,16	74,715	76,23	74,72
02/01/2024	824.095	-0,79%	77,04	76,275	77,5838	76,73
29/12/2023	555.241	-0,57%	77,82	77,28	78,02	77,34
28/12/2023	504.384	-0,09%	77,82	77,57	78,145	77,78
27/12/2023	790.111	0,58%	77,37	77,235	77,87	77,85
26/12/2023	742.423	1,20%	76,64	76,46	77,43	77,40
22/12/2023	611.061	0,90%	76,05	75,91	76,865	76,48
21/12/2023	631.228	1,24%	75,68	75,055	75,86	75,80
20/12/2023	1.003.874	-1,91%	75,85	74,86	76,81	74,87
19/12/2023	982.756	2,02%	75,255	74,83	76,40	76,33
18/12/2023	835.416	-0,03%	75,255	74,49	75,2775	74,82
15/12/2023	922.435	-0,62%	74,16	74,70	75,625	74,84
14/12/2023	1.084.578	2,19%	74,16	74,09	75,5734	75,31
13/12/2023	749.483	-0,75%	74,42	73,52	74,745	73,70
12/12/2023	788.210	0,38%	73,77	74,0661	74,85	74,26
11/12/2023	921.116	0,91%	73,77	73,41	74,49	73,98
08/12/2023	737.660	1,05%	72,51	72,395	73,42	73,31
07/12/2023	823.617	1,61%	71,69	71,535	72,56	72,53
06/12/2023	723.100	-0,81%	71,84	71,21	72,98	71,38
05/12/2023	675.877	-0,08%	71,84	71,54	72,44	71,96
04/12/2023	862.954	-0,31%	71,56	71,29	72,16	72,02
01/12/2023	1.141.177	1,13%	70,19	71,54	72,73	72,24
30/11/2023	1.232.355	2,63%	70,19	69,51	71,52	71,43
29/11/2023	861.262	-0,09%	70,97	69,46	70,40	69,60
28/11/2023	1.314.755	-1,58%	70,97	69,645	71,23	69,66
27/11/2023	815.866	-0,77%	70,88	70,655	71,225	70,78
24/11/2023	289.342	1,12%	70,85	70,68	71,305	71,50
23/11/2023	873.373	0,24%	70,81	70,49	70,9699	70,71
22/11/2023	844.442	0,24%	70,81	70,49	70,9699	70,71
21/11/2023	720.218	0,17%	70,21	70,25	70,82	70,54
20/11/2023	863.301	0,14%	70,41	69,97	70,62	70,42
17/11/2023	859.449	0,20%	70,44	69,8441	70,65	70,32
16/11/2023	849.222	0,70%	69,725	69,83	70,61	70,20
15/11/2023	1.179.982	0,07%	69,65	69,29	70,22	69,71
14/11/2023	1.308.025	1,16%	69,82	69,32	70,115	69,66
13/11/2023	2.625.815	0,76%	68,25	68,06	69,34	68,86
10/11/2023	973.857	1,95%	66,99	66,99	68,35	68,34
09/11/2023	2.108.377	1,48%	66,515	66,33	67,82	67,03
08/11/2023	1.291.595	0,11%	66,04	65,52	66,57	66,05
07/11/2023	1.090.722	1,12%	64,73	64,60	66,01	65,98
06/11/2023	1.624.987	-0,17%	65,40	64,69	65,52	65,25
03/11/2023	1.859.515	-0,35%	66,47	65,30	67,18	65,36
02/11/2023	2.417.293	5,81%	60,755	62,122	66,26	65,59
01/11/2023	2.799.764	2,16%	60,755	60,34	62,02	61,99
31/10/2023	1.997.259	0,18%	60,48	60,19	60,96	60,68
30/10/2023	3.381.356	2,00%	59,82	59,507	60,79	60,57
27/10/2023	1.089.836	-0,59%	59,96	59,32	60,28	59,53
26/10/2023	1.430.384	0,88%	59,58	59,66	60,77	59,88
25/10/2023	2.172.255	-0,54%	59,58	59,25	60,47	59,36
24/10/2023	1.664.220	0,62%	60,34	59,45	60,54	59,68
23/10/2023	1.572.099	-1,84%	60,40	59,27	60,76	59,31
20/10/2023	1.089.137	-1,31%	62,35	60,20	61,435	60,42
19/10/2023	1.913.227	-1,88%	64,58	60,975	63,325	61,22
18/10/2023	1.783.400	-4,98%	64,58	62,28	64,75	62,39
17/10/2023	635.908	1,09%	64,52	64,46	66,34	65,66
16/10/2023	538.639	1,14%	65,07	64,48	65,585	64,95
13/10/2023	1.078.849	-2,79%	66,15	63,39	66,43	64,22
12/10/2023	1.440.977	0,11%	64,83	65,445	66,79	66,06
11/10/2023	1.087.296	2,01%	64,83	62,24	66,07	65,99
10/10/2023	782.499	0,92%	64,52	63,79	65,27	64,69