BiG | O banco que entende os seus valores.

IngerSoll Rand Inc (IR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
17/04/2025	573.595	0,95%	71,87	71,74	72,94	72,04
16/04/2025	421.743	-2,02%	71,89	70,79	72,67	71,36
15/04/2025	406.248	-0,74%	73,33	72,68	74,20	72,83
14/04/2025	530.712	0,51%	74,02	72,80	74,03	73,37
11/04/2025	907.032	2,90%	70,95	69,45	73,36	73,00
10/04/2025	1.426.499	-3,25%	71,38	69,45	73,16	70,94
09/04/2025	1.856.118	9,84%	65,89	65,89	74,07	73,32
08/04/2025	1.160.748	-1,75%	70,64	65,635	71,60	66,75
07/04/2025	1.506.437	-2,53%	68,26	65,73	72,01	67,94
04/04/2025	1.819.906	-5,20%	70,74	67,19	70,74	69,70
03/04/2025	986.651	-10,01%	78,26	73,01	78,36	73,52
02/04/2025	447.855	1,35%	79,42	79,42	82,06	81,70
01/04/2025	542.477	0,72%	79,71	78,98	80,77	80,61
31/03/2025	964.852	0,74%	78,20	77,27	80,54	80,03
28/03/2025	492.864	-2,29%	81,00	79,07	81,72	79,44
27/03/2025	648.000	-0,10%	81,08	80,05	81,58	81,30
26/03/2025	464.313	-1,20%	82,32	81,18	83,07	81,38
25/03/2025	720.905	0,17%	82,70	81,39	82,95	82,37
24/03/2025	838.858	1,57%	81,98	81,36	82,77	82,23
21/03/2025	1.357.534	-0,87%	80,64	79,85	81,10	80,96
20/03/2025	568.465	-0,56%	81,08	80,99	82,30	81,67
19/03/2025	671.355	0,64%	81,95	81,03	82,50	82,13
18/03/2025	580.549	-1,64%	82,61	81,09	82,61	81,61
17/03/2025	831.974	1,34%	81,84	81,61	83,47	82,97
14/03/2025	548.479	2,34%	81,34	80,72	82,26	81,87
13/03/2025	678.468	-1,83%	81,25	79,81	81,755	80,00
12/03/2025	594.589	-1,69%	83,53	81,16	83,84	81,49
11/03/2025	541.928	-0,75%	83,21	81,845	84,08	82,89
10/03/2025	898.995	-2,01%	83,70	82,39	85,11	83,52
07/03/2025	1.168.013	0,57%	84,23	82,30	85,40	85,23
06/03/2025	1.032.395	0,38%	83,47	82,88	85,50	84,75
05/03/2025	1.268.005	3,66%	81,85	81,50	84,58	84,43
04/03/2025	978.666	-1,39%	81,21	79,99	82,84	81,45
03/03/2025	836.805	-2,57%	85,46	81,93	85,94	82,60
28/02/2025	1.552.922	2,03%	83,61	83,09	85,00	84,78
27/02/2025	618.653	-0,32%	83,40	82,82	84,59	83,09
26/02/2025	607.786	-0,04%	84,08	83,24	84,84	83,36
25/02/2025	630.325	0,55%	82,68	81,75	83,70	83,39
24/02/2025	665.371	-0,91%	83,94	82,43	84,25	82,93
21/02/2025	713.968	-3,55%	86,87	83,26	86,87	83,69
20/02/2025	1.045.036	1,26%	85,57	85,55	87,18	86,77
19/02/2025	696.898	-1,22%	86,25	85,41	87,11	85,69
18/02/2025	773.544	1,20%	86,00	85,78	87,10	86,75
17/02/2025	1.495.165	0,00%	88,00	85,57	89,00	85,72
14/02/2025	1.495.165	-7,38%	88,00	85,57	89,00	85,72
13/02/2025	771.846	1,31%	91,16	90,85	92,73	92,55
12/02/2025	667.832	-0,89%	90,63	90,35	91,53	91,35
11/02/2025	638.908	-0,01%	91,60	91,10	92,28	92,17
10/02/2025	651.061	1,35%	91,60	90,50	92,45	92,18
07/02/2025	556.503	-1,54%	92,74	90,60	92,74	90,95
06/02/2025	641.216	-0,10%	93,06	91,81	93,65	92,37
05/02/2025	824.937	-0,22%	93,01	91,52	93,01	92,46
04/02/2025	463.615	0,16%	93,78	92,58	93,975	92,66
03/02/2025	448.608	-1,38%	91,40	90,315	92,945	92,51
31/01/2025	766.648	-0,22%	94,28	93,53	95,85	93,80
30/01/2025	678.774	3,08%	92,32	91,615	94,365	94,01
29/01/2025	444.702	0,29%	90,95	90,89	92,25	91,20
28/01/2025	524.035	-1,08%	91,81	90,60	91,81	90,94
27/01/2025	553.032	-1,27%	91,93	91,17	92,82	91,93
24/01/2025	591.639	-1,01%	93,99	92,88	94,05	93,11
23/01/2025	474.734	-0,18%	94,20	92,93	94,79	94,06
22/01/2025	607.491	0,16%	94,50	93,65	94,67	94,23
21/01/2025	905.240	2,39%	93,02	92,70	94,63	94,08
20/01/2025	933.267	0,00%	91,73	91,23	92,62	91,88
17/01/2025	933.267	1,25%	91,73	91,23	92,62	91,88
16/01/2025	597.956	0,24%	90,83	90,31	91,25	90,75
15/01/2025	502.965	1,26%	91,29	90,44	91,50	90,53
14/01/2025	587.962	1,38%	88,92	88,92	90,20	89,40
13/01/2025	846.365	1,33%	86,13	86,12	88,32	88,18
10/01/2025	710.907	-2,48%	88,25	86,76	88,30	87,02
09/01/2025	1.251.718	-0,74%	88,55	87,495	89,45	89,23
08/01/2025	738.835	0,08%	88,55	87,54	89,44	89,23
07/01/2025	999.164	-2,31%	91,12	88,33	91,12	89,16
06/01/2025	526.054	-1,32%	93,08	91,04	93,20	91,27
03/01/2025	494.776	2,18%	90,84	90,57	92,71	92,49
02/01/2025	445.658	0,07%	91,30	90,23	91,66	90,52
31/12/2024	501.455	-0,07%	91,11	90,18	91,38	90,46
30/12/2024	323.565	-1,15%	90,50	89,49	91,06	90,52
27/12/2024	390.727	-0,77%	91,59	91,01	92,61	91,57
26/12/2024	266.803	-0,08%	92,13	91,58	92,64	92,28
24/12/2024	195.604	0,61%	91,52	91,33	92,54	92,35
23/12/2024	406.021	-0,53%	91,95	90,92	92,31	91,79
20/12/2024	1.973.720	1,12%	90,89	90,41	93,78	92,28
19/12/2024	1.022.569	-1,73%	94,01	91,20	94,72	91,26
18/12/2024	899.072	-4,80%	97,57	92,80	97,64	92,87
17/12/2024	858.328	-2,30%	99,06	97,31	99,25	97,55
16/12/2024	600.247	-1,24%	101,10	99,78	101,11	99,85
13/12/2024	425.629	-0,32%	101,33	100,78	101,97	101,10
12/12/2024	327.629	-0,26%	101,68	101,24	102,03	101,42
11/12/2024	524.918	-0,16%	102,87	101,34	102,87	101,68
10/12/2024	431.497	-0,68%	102,39	100,94	102,66	101,84
09/12/2024	479.615	0,25%	102,92	101,46	103,15	102,54
06/12/2024	434.337	-0,66%	103,50	102,16	103,50	102,28
05/12/2024	539.973	-0,95%	103,87	102,69	103,87	102,96
04/12/2024	457.842	-0,28%	104,33	103,62	104,61	103,95
03/12/2024	576.191	-0,84%	105,20	103,83	105,39	104,24
02/12/2024	534.260	0,91%	104,75	104,07	105,34	105,12
29/11/2024	351.613	0,12%	104,05	103,82	104,54	104,17
28/11/2024	602.895	0,00%	104,70	103,57	105,155	104,05
27/11/2024	389.375	-0,66%	104,68	103,59	105,12	104,05