IngerSoll Rand Inc (IR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	839.999	-0,05%	59,93	59,24	60,405	59,73
19-05-2023	545.734	-0,28%	59,97	59,30	61,05	59,76
18-05-2023	510.939	1,53%	59,05	58,885	60,085	59,93
17-05-2023	842.746	0,85%	59,15	58,30	59,51	59,03
16-05-2023	604.906	-0,70%	58,545	58,16	58,72	58,52
15-05-2023	363.345	1,15%	58,28	58,28	59,065	58,92
12-05-2023	531.991	0,52%	58,30	57,79	58,70	58,25
11-05-2023	570.181	-0,81%	57,845	57,37	58,29	57,94
10-05-2023	601.565	-0,97%	59,36	57,67	59,315	58,40
09-05-2023	790.997	0,07%	59,60	58,75	59,89	58,98
08-05-2023	709.404	-0,41%	59,35	58,38	59,90	58,93
05-05-2023	1.309.011	3,64%	58,39	58,00	59,65	59,17
04-05-2023	1.968.045	0,80%	58,05	56,80	59,27	57,08
03-05-2023	973.404	-0,86%	57,50	56,34	57,74	56,61
02-05-2023	1.096.724	-0,04%	56,82	55,86	57,20	57,10
01-05-2023	713.364	0,18%	57,00	56,91	57,61	57,12
28-04-2023	1.133.081	0,04%	56,99	56,87	57,60	57,02
27-04-2023	3.000.253	6,80%	54,72	54,54	57,06	57,04
26-04-2023	634.783	-1,86%	53,93	53,24	54,40	53,4277
25-04-2023	659.433	-1,64%	55,10	54,43	55,58	54,46
24-04-2023	514.828	0,05%	55,35	55,13	55,69	55,37
21-04-2023	690.831	-0,02%	55,375	54,83	55,60	55,35
20-04-2023	871.638	-0,43%	55,18	55,005	55,705	55,37
19-04-2023	1.031.944	-1,26%	56,14	55,04	56,03	55,61
18-04-2023	555.144	0,42%	56,66	55,90	56,91	56,315
17-04-2023	625.471	0,68%	55,83	55,57	56,205	56,08
14-04-2023	848.449	-0,50%	56,21	55,44	57,025	55,70
13-04-2023	1.331.910	-0,80%	56,27	54,24	56,46	55,97
12-04-2023	812.914	1,51%	56,51	55,825	56,71	56,44
11-04-2023	396.067	0,25%	55,80	55,51	56,26	55,61
10-04-2023	736.073	1,85%	54,36	54,13	55,64	55,465
06-04-2023	795.878	-0,77%	54,60	54,365	55,34	54,47
05-04-2023	4.509.829	-0,65%	54,945	54,12	54,98	54,90
04-04-2023	1.705.599	-5,20%	58,05	54,885	58,145	55,26
03-04-2023	914.045	0,17%	58,12	57,365	58,59	58,28
31-03-2023	702.421	1,50%	57,53	57,49	58,22	58,19
30-03-2023	1.207.906	1,11%	57,36	57,015	57,775	57,33
29-03-2023	3.181.219	1,29%	56,71	56,10	56,88	56,68
28-03-2023	897.204	0,27%	55,82	55,62	56,295	55,94
27-03-2023	640.769	1,45%	55,40	55,10	55,87	55,83
24-03-2023	651.409	0,16%	54,57	53,385	55,20	55,04
23-03-2023	1.065.113	-0,06%	55,27	54,42	56,355	54,93
22-03-2023	824.310	-1,68%	55,89	54,95	56,905	54,96
21-03-2023	1.300.213	3,67%	55,03	55,00	56,0888	55,89
20-03-2023	1.459.666	2,78%	52,90	52,53	54,125	53,92
17-03-2023	1.591.416	-1,96%	53,13	51,84	53,24	52,47
16-03-2023	1.855.389	1,13%	52,60	51,84	53,935	53,53
15-03-2023	1.781.421	-4,96%	54,43	52,15	54,43	52,94
14-03-2023	1.115.903	1,79%	55,63	54,99	56,61	55,69
13-03-2023	1.449.560	-1,85%	54,92	54,07	55,41	54,71
10-03-2023	2.026.144	-4,10%	58,23	55,555	58,44	55,755
09-03-2023	2.643.794	-2,12%	59,84	57,95	59,769	58,20
08-03-2023	1.802.548	0,14%	59,16	58,84	59,77	59,455
07-03-2023	935.949	-0,79%	60,04	59,1925	60,3856	59,40
06-03-2023	686.564	0,74%	59,40	59,37	60,355	59,91
03-03-2023	748.115	2,02%	57,92	58,91	59,635	59,47
02-03-2023	633.647	0,43%	57,92	57,415	58,57	58,29
01-03-2023	778.075	-0,03%	57,97	57,80	58,52	58,055
28-02-2023	1.159.794	-0,50%	58,32	58,08	58,925	58,07
27-02-2023	818.494	1,22%	57,89	57,82	58,72	58,385
24-02-2023	531.097	-0,38%	57,49	56,67	57,88	57,67
23-02-2023	759.332	0,76%	58,32	56,76	58,32	57,895
22-02-2023	1.325.577	1,95%	56,61	56,59	57,98	57,48
21-02-2023	1.194.151	-2,08%	58,05	55,79	58,57	56,38
20-02-2023	813.670	0,35%	56,95	56,9204	57,83	57,59
17-02-2023	813.670	0,35%	56,95	56,9204	57,83	57,59
16-02-2023	563.061	-1,48%	57,43	57,11	57,99	57,42
15-02-2023	766.238	1,48%	57,15	57,18	58,405	58,28
14-02-2023	408.901	0,02%	57,00	56,66	57,69	57,43
13-02-2023	786.117	1,29%	56,87	56,62	57,81	57,42
10-02-2023	477.292	0,46%	56,39	56,09	56,85	56,70
09-02-2023	828.056	-1,64%	57,91	56,16	58,10	56,44
08-02-2023	757.387	0,19%	57,09	57,00	57,87	57,41
07-02-2023	853.691	1,62%	56,10	55,87	57,495	57,305
06-02-2023	543.039	-1,24%	56,56	55,99	56,78	56,40
03-02-2023	1.204.484	1,96%	55,51	55,39	57,42	57,11
02-02-2023	1.208.405	0,61%	56,11	55,51	56,58	56,00
01-02-2023	1.659.611	-0,57%	56,00	54,88	56,17	55,68
31-01-2023	1.225.492	1,25%	55,59	55,23	56,2265	56,00
30-01-2023	679.692	-0,63%	55,35	55,13	55,73	55,31
27-01-2023	763.281	0,26%	55,37	54,95	56,03	55,675
26-01-2023	1.729.171	-0,75%	56,29	53,845	56,29	55,53
25-01-2023	523.333	-0,76%	55,52	54,90	56,065	55,95
24-01-2023	732.709	0,88%	54,96	54,91	56,61	56,38
23-01-2023	1.070.338	0,98%	55,50	55,26	56,21	55,89
20-01-2023	539.199	2,73%	53,99	53,90	55,37	55,35
19-01-2023	654.786	-3,60%	55,66	53,78	55,66	53,89
18-01-2023	490.381	-1,59%	57,12	55,79	57,30	55,90
17-01-2023	535.700	-1,27%	57,525	56,58	57,77	56,80
16-01-2023	503.048	0,24%	57,34	57,015	57,68	57,53
13-01-2023	503.048	0,24%	57,34	57,015	57,68	57,53
12-01-2023	830.260	1,09%	56,85	56,45	57,60	57,40
11-01-2023	579.304	0,65%	57,03	56,25	57,13	56,7948
10-01-2023	551.259	1,15%	55,79	55,61	56,63	56,42
09-01-2023	854.842	1,17%	55,60	55,50	56,53	55,765
06-01-2023	1.350.534	2,77%	54,19	53,57	55,29	54,8679
05-01-2023	784.767	-0,49%	53,42	52,92	53,745	53,39
04-01-2023	1.127.309	1,23%	53,39	52,98	53,81	53,65
03-01-2023	845.147	1,43%	52,58	51,975	53,09	52,995
02-01-2023	600.356	-1,02%	52,44	51,86	52,67	52,25