IngerSoll Rand Inc (IR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	828.242	1,07%	63,45	62,52	64,26	64,10
06/10/2023	802.031	0,96%	63,45	62,14	63,91	63,42
05/10/2023	1.247.985	-0,70%	63,45	62,20	63,52	62,82
04/10/2023	901.144	0,72%	62,84	62,36	63,42	63,30
03/10/2023	1.675.705	-1,14%	63,26	62,14	63,415	62,875
02/10/2023	1.016.113	-0,17%	63,41	63,28	64,24	63,61
29/09/2023	1.618.883	-0,83%	64,67	63,43	65,145	63,74
28/09/2023	1.061.813	1,60%	63,66	63,175	64,78	64,28
27/09/2023	1.028.165	0,78%	63,24	62,95	63,79	63,28
26/09/2023	988.568	-2,43%	63,59	62,60	64,18	62,76
25/09/2023	1.408.476	-0,28%	64,10	63,30	64,38	64,32
22/09/2023	575.302	0,71%	64,05	63,89	64,9325	64,495
21/09/2023	1.188.922	-1,51%	66,26	63,735	64,79	64,04
20/09/2023	1.190.194	-1,81%	66,26	64,95	67,005	65,03
19/09/2023	2.086.553	-0,26%	65,62	65,28	66,75	66,22
18/09/2023	772.147	0,77%	65,62	65,62	66,50	66,41
15/09/2023	709.998	-0,99%	66,08	65,485	66,62	65,90
14/09/2023	955.986	1,26%	66,16	65,73	66,96	66,56
13/09/2023	1.733.263	-3,79%	68,26	65,20	68,48	65,74
12/09/2023	1.279.374	-0,45%	68,26	67,9524	69,17	68,34
11/09/2023	1.380.149	-1,10%	69,96	68,055	70,22	68,655
08/09/2023	1.554.398	-0,17%	69,77	69,32	69,98	69,43
07/09/2023	1.515.252	-0,64%	69,67	68,74	70,23	69,56
06/09/2023	1.882.964	2,28%	69,81	68,25	70,05	70,00
05/09/2023	1.933.444	-2,17%	69,81	68,30	69,86	68,43
04/09/2023	1.678.440	0,49%	69,69	69,56	70,51	69,95
01/09/2023	1.678.440	0,49%	69,69	69,56	70,51	69,95
31/08/2023	1.860.382	-0,42%	69,93	69,32	70,20	69,60
30/08/2023	975.928	-0,13%	69,11	69,67	70,65	69,88
29/08/2023	994.549	1,27%	69,11	68,74	70,32	69,98
28/08/2023	969.513	0,30%	68,96	68,625	69,44	69,105
25/08/2023	969.924	0,82%	68,50	68,08	69,305	68,80
24/08/2023	1.643.239	-0,39%	68,50	68,17	69,15	68,23
23/08/2023	812.688	2,48%	67,38	66,97	68,68	68,51
22/08/2023	676.279	0,26%	67,38	66,76	67,70	66,855
21/08/2023	674.581	0,30%	66,71	66,11	66,96	66,69
18/08/2023	2.301.483	0,59%	67,00	65,0925	67,16	66,49
17/08/2023	921.668	-0,91%	67,00	66,08	67,37	66,10
16/08/2023	731.352	-0,46%	66,97	66,63	67,38	66,69
15/08/2023	832.760	-1,36%	67,73	66,765	67,835	66,98
14/08/2023	765.079	-0,28%	67,73	67,91	68,20	67,90
11/08/2023	536.659	0,26%	67,73	67,66	68,32	68,095
10/08/2023	1.410.181	-0,32%	68,28	67,395	68,74	67,92
09/08/2023	1.334.884	-0,70%	68,72	67,93	68,86	68,14
08/08/2023	1.187.037	1,05%	67,52	67,00	68,92	68,62
07/08/2023	606.203	1,49%	67,37	67,16	67,99	67,905
04/08/2023	1.263.976	-0,30%	67,465	66,57	67,74	66,92
03/08/2023	1.744.192	2,49%	66,41	65,24	67,39	67,12
02/08/2023	1.566.976	-0,83%	65,54	65,07	65,90	65,46
01/08/2023	1.120.846	1,10%	64,79	64,71	66,05	65,99
31/07/2023	730.030	1,67%	64,50	64,35	65,325	65,27
28/07/2023	1.015.325	0,25%	64,70	63,985	64,83	64,21
27/07/2023	1.128.153	-0,73%	64,95	63,87	65,02	64,05
26/07/2023	912.738	-0,83%	65,65	64,06	65,335	64,53
25/07/2023	703.764	-0,31%	65,65	64,77	65,85	65,065
24/07/2023	557.791	0,02%	65,65	64,98	65,92	65,27
21/07/2023	571.619	-0,49%	65,65	65,08	65,81	65,27
20/07/2023	769.480	-0,17%	65,91	65,23	65,995	65,61
19/07/2023	1.215.003	-1,94%	66,23	64,92	66,37	65,72
18/07/2023	1.171.383	1,10%	66,15	65,96	67,18	67,02
17/07/2023	851.964	0,27%	66,15	65,95	66,725	66,30
14/07/2023	627.409	-0,84%	66,43	65,91	66,67	66,12
13/07/2023	424.057	0,86%	66,15	65,85	66,91	66,68
12/07/2023	494.442	-0,21%	66,16	66,065	67,02	66,11
11/07/2023	683.497	0,68%	66,16	65,88	66,735	66,26
10/07/2023	504.170	2,40%	63,475	64,65	65,895	65,80
07/07/2023	427.384	1,11%	63,475	63,36	64,905	64,265
06/07/2023	720.140	-0,84%	64,82	62,92	63,685	63,58
05/07/2023	575.543	-1,73%	64,82	64,00	65,05	64,11
04/07/2023	323.339	0,28%	63,28	64,50	65,31	65,54
03/07/2023	323.329	-0,18%	63,28	64,50	65,31	65,24
30/06/2023	612.237	1,49%	63,28	64,6511	65,73	65,36
29/06/2023	1.178.258	1,15%	63,28	63,0003	64,585	64,39
28/06/2023	1.189.379	-0,38%	63,53	63,55	64,59	63,69
27/06/2023	1.351.780	1,14%	63,53	63,16	64,009	63,94
26/06/2023	1.500.152	-0,25%	63,295	63,16	64,02	63,21
23/06/2023	1.723.562	-0,24%	64,06	62,0375	63,46	63,37
22/06/2023	1.278.133	-0,97%	64,06	63,16	63,975	63,51
21/06/2023	996.798	0,02%	63,96	63,48	64,71	64,13
20/06/2023	765.081	-0,62%	64,09	63,52	64,38	64,12
19/06/2023	995.222	-0,33%	64,09	64,05	65,235	64,50
16/06/2023	995.222	-0,33%	64,09	64,05	65,235	64,50
15/06/2023	495.691	0,92%	64,09	63,83	64,86	64,71
14/06/2023	598.900	0,03%	64,09	63,72	64,45	64,12
13/06/2023	761.404	2,05%	63,06	63,04	64,20	64,12
12/06/2023	712.999	0,60%	62,17	61,93	63,12	62,835
09/06/2023	565.895	-0,48%	62,47	61,98	63,00	62,46
08/06/2023	535.675	0,13%	61,74	62,2201	62,91	62,77
07/06/2023	699.891	1,98%	61,74	61,24	62,80	62,71
06/06/2023	592.898	1,34%	60,57	60,48	61,98	61,49
05/06/2023	1.077.691	-1,11%	61,40	60,12	61,66	60,68
02/06/2023	1.498.879	5,52%	58,94	56,74	61,595	61,36
01/06/2023	800.861	2,67%	57,16	56,74	58,26	58,17
31/05/2023	600.740	-0,73%	57,17	58,255	59,5325	56,66
30/05/2023	600.740	-0,73%	57,17	58,255	59,5325	58,46
29/05/2023	749.507	2,28%	57,17	57,595	59,09	58,89
26/05/2023	749.507	2,28%	57,17	57,595	59,09	58,89
25/05/2023	549.626	1,18%	57,17	57,105	58,11	57,58
24/05/2023	671.007	-1,91%	57,63	56,66	57,95	56,90
23/05/2023	1.033.929	-2,86%	59,26	57,86	59,26	58,01