IngerSoll Rand Inc (IR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	600.356	-1,02%	52,44	51,86	52,67	52,25
29/12/2022	815.755	2,05%	52,13	52,11	53,135	52,80
28/12/2022	423.165	-1,62%	52,56	51,75	52,78	51,74
27/12/2022	779.143	0,52%	52,26	52,00	52,885	52,55
23/12/2022	436.073	0,29%	52,00	51,64	52,245	52,15
22/12/2022	513.839	-1,35%	52,385	50,75	52,28	52,01
21/12/2022	794.193	1,56%	52,49	52,20	53,07	52,71
20/12/2022	722.690	1,65%	51,17	50,96	52,12	51,91
19/12/2022	1.056.197	-1,45%	51,905	50,90	52,25	51,05
16/12/2022	929.361	-1,56%	51,975	51,28	52,33	51,78
15/12/2022	1.297.841	-3,89%	54,00	52,54	54,02	52,60
14/12/2022	1.469.908	-1,42%	55,77	54,27	56,00	54,74
13/12/2022	1.566.515	2,36%	55,94	54,99	56,25	55,52
12/12/2022	1.068.709	1,87%	53,51	53,10	54,26	54,245
09/12/2022	1.160.711	-0,02%	53,40	53,14	53,63	53,25
08/12/2022	1.039.597	0,83%	52,92	52,91	54,39	53,25
07/12/2022	1.002.214	0,13%	53,05	52,72	53,53	52,80
06/12/2022	2.279.783	-1,13%	53,45	52,38	53,72	52,72
05/12/2022	4.407.684	-2,21%	53,85	53,05	53,94	53,325
02/12/2022	4.747.991	0,45%	54,45	53,49	54,84	54,535
01/12/2022	4.970.284	0,61%	54,45	53,73	55,12	54,30
30/11/2022	5.483.211	2,23%	53,42	52,31	54,145	54,00
29/11/2022	2.749.253	-0,64%	53,42	52,62	53,76	52,82
28/11/2022	4.696.367	-0,76%	53,77	52,80	53,525	53,015
25/11/2022	2.141.193	-0,41%	53,77	53,355	54,03	53,42
24/11/2022	3.464.162	-0,33%	53,83	53,52	54,20	53,615
23/11/2022	3.464.162	-0,33%	53,83	53,52	54,20	53,615
22/11/2022	4.387.264	0,34%	53,93	53,37	54,25	53,78
21/11/2022	2.915.558	-0,21%	53,55	53,34	53,95	53,59
18/11/2022	3.891.878	-0,15%	54,61	53,15	54,64	53,71
17/11/2022	3.038.818	-2,20%	54,06	52,79	54,36	53,78
16/11/2022	3.211.045	-0,85%	56,05	54,765	55,88	55,04
15/11/2022	3.148.015	0,76%	56,05	55,045	56,675	55,59
14/11/2022	1.187.422	-0,24%	55,41	55,135	56,26	55,18
11/11/2022	4.587.976	2,64%	53,865	53,785	55,73	55,30
10/11/2022	2.818.388	4,10%	53,93	53,31	54,315	53,85
09/11/2022	895.191	-1,17%	51,82	51,485	52,47	51,63
08/11/2022	2.272.857	-1,91%	52,28	51,955	53,56	52,225
07/11/2022	1.100.747	0,65%	52,28	52,585	53,68	53,265
04/11/2022	999.791	3,10%	52,28	51,685	53,57	52,96
03/11/2022	2.014.730	4,83%	49,64	47,63	52,23	51,417
02/11/2022	1.297.344	-2,60%	49,74	48,84	51,115	48,99
01/11/2022	739.950	-0,38%	51,24	50,14	51,64	50,31
31/10/2022	783.193	0,16%	50,20	50,04	51,00	50,53
28/10/2022	839.308	3,86%	48,99	48,47	50,535	50,505
27/10/2022	1.151.292	0,17%	49,04	48,493	49,52	48,69
26/10/2022	1.049.858	-0,59%	47,76	48,29	49,61	48,60
25/10/2022	1.168.469	2,37%	47,76	47,80	49,005	48,92
24/10/2022	459.236	2,16%	47,30	46,90	47,82	47,80
21/10/2022	1.491.588	3,53%	45,56	45,145	46,82	46,795
20/10/2022	708.343	-2,35%	46,41	45,175	46,841	45,22
19/10/2022	1.478.576	-1,46%	46,10	45,615	46,94	46,335
18/10/2022	1.754.742	0,59%	47,93	46,59	48,48	47,005
17/10/2022	826.523	3,61%	46,32	46,23	47,19	46,74
14/10/2022	967.537	-3,59%	47,04	45,03	47,51	45,11
13/10/2022	721.888	3,61%	44,11	43,57	47,15	46,76
12/10/2022	683.508	-0,59%	45,44	44,29	45,91	45,15
11/10/2022	848.787	0,59%	45,16	44,55	46,13	45,425
10/10/2022	784.206	-1,07%	46,11	44,75	46,16	45,16
07/10/2022	680.227	-2,89%	46,28	45,32	46,47	45,65
06/10/2022	641.335	0,16%	46,75	46,75	47,79	47,015
05/10/2022	714.182	-0,44%	46,76	46,09	47,175	46,865
04/10/2022	637.441	4,52%	46,03	46,03	47,13	47,063
03/10/2022	1.017.599	4,14%	43,26	43,26	45,735	45,05
30/09/2022	627.982	-0,89%	43,75	43,19	44,37	43,30
29/09/2022	954.551	-0,86%	43,38	42,61	43,74	43,73
28/09/2022	806.261	2,75%	43,29	42,95	44,515	44,11
27/09/2022	1.006.769	-0,85%	43,81	42,20	44,12	42,95
26/09/2022	942.844	-1,66%	43,74	43,295	44,55	43,34
23/09/2022	1.335.896	-1,61%	44,265	43,06	44,465	44,09
22/09/2022	2.073.346	-2,95%	46,14	44,79	46,37	44,79
21/09/2022	1.989.607	-1,89%	47,40	46,145	48,15	46,2969
20/09/2022	1.206.231	-2,64%	47,92	46,655	48,09	47,18
19/09/2022	1.007.338	2,69%	46,78	46,775	48,62	48,46
16/09/2022	2.005.205	-4,32%	48,605	46,415	48,54	47,18
15/09/2022	1.482.021	-0,59%	49,60	49,12	50,53	49,31
14/09/2022	801.707	0,06%	49,64	48,67	49,66	49,59
13/09/2022	571.676	-3,88%	50,05	49,35	50,67	49,55
12/09/2022	833.033	2,69%	50,68	50,70	51,71	51,58
09/09/2022	737.551	1,87%	48,185	49,61	50,358	50,23
08/09/2022	1.306.481	1,19%	48,185	47,87	49,35	49,31
07/09/2022	1.731.536	2,22%	47,67	47,51	48,885	48,73
06/09/2022	1.530.149	-0,17%	48,05	47,31	48,06	47,66
05/09/2022	1.589.354	-1,30%	49,19	47,53	49,43	47,75
02/09/2022	1.589.354	-1,30%	49,19	47,53	49,43	47,75
01/09/2022	1.636.819	2,13%	47,07	46,67	48,415	48,38
31/08/2022	2.226.868	-0,69%	47,85	47,205	47,97	47,37
30/08/2022	2.307.003	-0,29%	47,965	47,26	48,12	47,71
29/08/2022	1.759.726	-0,93%	47,63	47,06	48,06	47,84
26/08/2022	1.192.996	-4,94%	51,11	48,27	51,065	48,30
25/08/2022	1.522.582	2,40%	49,89	49,925	51,095	50,85
24/08/2022	1.037.780	0,43%	49,16	49,09	50,07	49,64
23/08/2022	1.447.001	-0,32%	52,82	49,25	50,29	49,43
22/08/2022	3.454.382	-4,30%	52,82	49,37	50,895	49,59
19/08/2022	1.966.512	-1,44%	52,82	51,23	52,05	51,825
18/08/2022	1.139.253	0,05%	52,82	52,265	52,80	52,595
17/08/2022	1.592.558	-2,61%	53,19	52,14	53,14	52,56
16/08/2022	1.341.972	0,96%	53,30	53,03	54,13	53,995
15/08/2022	1.190.751	-0,22%	52,98	52,875	53,67	53,485
12/08/2022	2.012.006	3,32%	52,05	51,81	53,62	53,58