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 > >>
04/07/2025	741.630	0,00%	86,895	86,895	87,43	86,98
03/07/2025	303.758	0,50%	87,03	86,895	87,43	86,98
02/07/2025	789.153	1,47%	85,46	85,09	86,57	86,55
01/07/2025	691.684	2,55%	82,86	82,86	86,16	85,30
30/06/2025	1.069.851	-1,29%	83,97	83,10	83,97	83,18
27/06/2025	1.264.712	-0,79%	85,37	83,78	85,37	84,27
26/06/2025	587.838	1,99%	83,65	83,59	85,15	84,94
25/06/2025	521.361	-0,49%	83,96	83,25	84,14	83,28
24/06/2025	681.112	2,15%	82,65	82,18	84,10	83,69
23/06/2025	504.306	1,92%	80,40	79,81	82,07	81,93
20/06/2025	1.326.576	-0,50%	81,70	80,15	81,70	80,39
19/06/2025	736.258	0,00%	80,785	80,64	81,66	80,79
18/06/2025	763.597	0,19%	80,98	80,73	81,655	80,79
17/06/2025	450.509	-1,19%	80,83	80,43	81,70	80,64
16/06/2025	448.598	1,38%	81,49	80,98	82,25	81,61
13/06/2025	586.528	-2,45%	81,38	80,23	81,91	80,50
12/06/2025	451.364	-0,82%	82,30	81,66	82,75	82,52
11/06/2025	681.504	-1,77%	84,90	82,90	84,90	83,20
10/06/2025	666.835	1,49%	83,78	83,28	84,88	84,70
09/06/2025	581.735	0,41%	83,70	83,25	83,99	83,46
06/06/2025	532.612	1,53%	83,29	82,85	83,38	83,12
05/06/2025	510.688	-0,01%	82,24	81,31	82,27	81,87
04/06/2025	559.073	-0,09%	82,43	81,62	82,57	81,88
03/06/2025	543.443	1,10%	81,25	80,995	82,21	81,95
02/06/2025	598.551	-0,71%	81,41	79,66	81,43	81,06
30/05/2025	1.979.924	-0,62%	81,73	80,975	81,89	81,64
29/05/2025	651.253	0,38%	82,57	81,45	82,57	82,15
28/05/2025	669.798	-0,91%	82,71	81,64	82,95	81,84
27/05/2025	853.406	2,75%	81,61	80,88	82,72	82,59
23/05/2025	895.037	-1,01%	79,57	79,57	80,94	80,38
22/05/2025	917.244	0,01%	80,78	80,58	81,76	81,20
21/05/2025	810.056	-2,09%	82,02	81,08	82,61	81,19
20/05/2025	690.406	-0,75%	83,03	82,58	83,40	82,92
19/05/2025	683.644	-0,55%	82,84	82,84	83,95	83,55
16/05/2025	757.327	1,22%	82,91	82,70	84,07	84,01
15/05/2025	645.764	-0,29%	83,00	82,68	83,54	83,00
14/05/2025	943.478	-1,49%	84,11	83,17	84,54	83,24
13/05/2025	839.652	0,33%	84,50	84,04	85,37	84,50
12/05/2025	1.407.073	6,18%	83,21	82,71	84,65	84,22
09/05/2025	771.337	0,11%	79,62	79,075	80,17	79,32
08/05/2025	1.045.989	1,76%	78,86	77,94	79,88	79,23
07/05/2025	1.302.248	2,56%	76,43	76,29	78,12	77,86
06/05/2025	896.998	-1,34%	76,10	75,65	76,80	75,92
05/05/2025	910.786	0,29%	76,31	76,22	77,98	76,95
02/05/2025	896.474	0,68%	78,11	75,35	78,15	76,73
01/05/2025	1.170.376	1,03%	76,05	75,35	77,36	76,21
30/04/2025	1.279.389	0,76%	73,97	72,73	75,63	75,43
29/04/2025	1.229.785	0,08%	74,10	74,01	75,33	74,86
28/04/2025	1.332.769	-0,24%	75,22	74,145	76,06	74,80
25/04/2025	880.773	-1,00%	75,28	74,61	75,98	74,98
24/04/2025	470.050	3,23%	73,35	73,35	76,11	75,74
23/04/2025	536.417	1,55%	75,20	73,205	76,49	73,37
22/04/2025	481.994	3,63%	70,77	70,77	72,60	72,25
21/04/2025	518.001	-3,22%	70,89	69,01	71,08	69,72
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