BiG | O banco que entende os seus valores.

IngerSoll Rand Inc (IR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2026	3.861.827	2,60%	97,695	96,94	99,305	98,49
05/02/2026	3.483.347	-1,45%	96,94	95,29	98,00	96,00
04/02/2026	7.901.831	3,94%	93,72	93,72	99,44	97,41
03/02/2026	3.548.608	5,37%	88,94	88,94	94,01	93,72
02/02/2026	1.862.637	3,31%	86,09	85,95	89,15	88,94
30/01/2026	1.955.534	-3,13%	88,51	85,19	88,51	86,09
29/01/2026	6.088.910	4,25%	85,91	85,42	88,87	88,87
28/01/2026	1.902.800	-1,18%	86,27	84,93	86,52	85,25
27/01/2026	2.399.918	-0,60%	86,79	85,84	87,35	86,27
26/01/2026	1.357.359	-0,52%	86,70	86,2399	87,45	86,79
23/01/2026	1.224.351	-0,39%	87,55	86,855	87,93	87,21
22/01/2026	4.157.321	-2,53%	89,82	87,21	90,80	87,55
21/01/2026	2.238.291	5,47%	85,16	85,16	90,85	89,82
20/01/2026	3.410.608	-3,40%	85,27	84,66	87,15	85,16
16/01/2026	1.214.698	0,96%	87,32	86,74	88,435	88,16
15/01/2026	969.680	1,55%	85,99	85,99	87,65	87,32
14/01/2026	1.501.093	0,19%	85,83	84,26	86,39	85,99
13/01/2026	1.384.241	-0,24%	86,90	84,9514	87,12	85,83
12/01/2026	1.022.028	0,62%	87,07	84,84	87,07	86,04
09/01/2026	1.443.927	1,35%	84,37	84,37	85,86	85,51
08/01/2026	1.307.999	3,74%	81,33	80,90	84,545	84,37
07/01/2026	1.242.346	-2,52%	83,43	80,89	83,79	81,33
06/01/2026	1.576.767	1,48%	82,21	81,092	83,47	83,43
05/01/2026	1.179.474	3,07%	79,76	79,15	82,76	82,21
02/01/2026	800.287	0,68%	79,22	78,61	80,13	79,76
31/12/2025	529.123	-1,77%	80,65	79,14	80,775	79,22
30/12/2025	570.469	-0,31%	80,90	79,22	81,155	79,22
29/12/2025	599.433	-0,47%	81,26	80,81	81,74	80,90
26/12/2025	425.912	-0,36%	81,57	80,88	81,75	81,28
24/12/2025	306.220	0,15%	81,45	81,276	81,70	81,57
23/12/2025	647.390	0,41%	81,12	79,9317	81,47	81,45
22/12/2025	869.320	2,32%	79,28	79,19	81,40	81,12
19/12/2025	1.074.838	0,55%	79,03	78,31	79,55	79,28
18/12/2025	1.776.127	0,93%	78,12	78,12	79,97	78,85
17/12/2025	1.784.129	-1,87%	79,61	77,68	80,37	78,12
16/12/2025	1.218.995	-2,48%	81,63	79,49	81,91	79,61
15/12/2025	1.749.708	-0,16%	82,75	80,98	82,75	81,63
12/12/2025	1.317.714	-2,01%	83,44	81,415	84,47	81,76
11/12/2025	1.285.756	3,03%	80,98	80,61	83,54	83,44
10/12/2025	1.266.691	3,32%	78,61	78,48	81,06	80,98
09/12/2025	959.320	-1,17%	79,31	78,32	79,71	78,38
08/12/2025	1.270.830	-0,69%	79,86	78,895	80,22	79,31
05/12/2025	905.774	-0,16%	79,99	79,25	80,115	79,86
04/12/2025	1.096.056	0,30%	79,75	79,44	80,25	79,99
03/12/2025	731.634	0,72%	79,18	79,01	80,16	79,75
02/12/2025	1.105.619	-0,01%	79,19	78,17	79,74	79,18