IngerSoll Rand Inc (IR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/11/2024 |
515.127 |
-0,58%
|
104,96
|
104,26
|
105,14
|
104,74
|
| 25/11/2024 |
1.222.684 |
1,30%
|
104,71
|
104,63
|
106,01
|
105,35
|
| 22/11/2024 |
668.933 |
0,93%
|
103,35
|
103,35
|
104,94
|
104,00
|
| 21/11/2024 |
717.318 |
-0,07%
|
103,33
|
102,62
|
103,82
|
103,04
|
| 20/11/2024 |
618.493 |
0,71%
|
102,86
|
101,50
|
103,19
|
103,11
|
| 19/11/2024 |
519.041 |
0,72%
|
99,98
|
99,98
|
102,44
|
102,38
|
| 18/11/2024 |
486.805 |
-0,76%
|
101,70
|
101,23
|
102,35
|
101,65
|
| 15/11/2024 |
585.516 |
-0,54%
|
102,69
|
102,09
|
103,60
|
102,43
|
| 14/11/2024 |
534.340 |
-1,30%
|
104,12
|
102,85
|
104,55
|
102,99
|
| 13/11/2024 |
515.070 |
0,12%
|
104,39
|
104,15
|
105,19
|
104,35
|
| 12/11/2024 |
437.010 |
-0,54%
|
104,72
|
104,06
|
105,63
|
104,23
|
| 11/11/2024 |
709.736 |
2,13%
|
103,41
|
102,72
|
105,31
|
104,80
|
| 08/11/2024 |
859.250 |
-0,89%
|
102,97
|
102,44
|
103,84
|
102,61
|
| 07/11/2024 |
594.024 |
0,53%
|
102,93
|
102,62
|
103,92
|
103,53
|
| 06/11/2024 |
1.029.244 |
5,40%
|
102,28
|
101,06
|
103,12
|
102,98
|
| 05/11/2024 |
753.231 |
3,27%
|
94,81
|
94,81
|
97,79
|
97,70
|
| 04/11/2024 |
710.148 |
0,68%
|
94,00
|
93,93
|
96,145
|
94,61
|
| 01/11/2024 |
953.243 |
-2,11%
|
94,05
|
93,65
|
97,76
|
93,97
|
| 31/10/2024 |
1.026.274 |
-1,32%
|
96,49
|
95,95
|
97,40
|
96,00
|
| 30/10/2024 |
545.279 |
0,02%
|
97,03
|
96,74
|
97,79
|
97,28
|
| 29/10/2024 |
403.528 |
0,15%
|
96,54
|
96,01
|
97,77
|
97,26
|
| 28/10/2024 |
821.445 |
1,03%
|
97,01
|
96,60
|
98,03
|
97,11
|
| 25/10/2024 |
593.181 |
0,20%
|
96,90
|
95,68
|
97,22
|
96,12
|
| 24/10/2024 |
606.031 |
-0,48%
|
96,68
|
95,58
|
96,68
|
95,93
|
| 23/10/2024 |
816.114 |
-2,10%
|
97,64
|
96,00
|
97,87
|
96,39
|
| 22/10/2024 |
435.494 |
-1,57%
|
99,58
|
98,45
|
99,88
|
98,46
|
| 21/10/2024 |
620.466 |
-0,37%
|
100,49
|
99,74
|
101,08
|
100,03
|
| 18/10/2024 |
669.777 |
-0,62%
|
101,28
|
100,30
|
101,28
|
100,40
|
| 17/10/2024 |
419.939 |
0,64%
|
100,96
|
100,96
|
101,82
|
101,03
|
| 16/10/2024 |
558.740 |
-0,28%
|
100,51
|
100,22
|
101,00
|
100,39
|
| 15/10/2024 |
554.217 |
-1,73%
|
102,50
|
100,51
|
102,71
|
100,67
|
| 14/10/2024 |
377.037 |
1,67%
|
101,14
|
100,78
|
102,65
|
102,44
|
| 11/10/2024 |
540.209 |
2,23%
|
98,52
|
98,52
|
100,86
|
100,76
|
| 10/10/2024 |
451.854 |
-0,87%
|
99,01
|
98,34
|
99,40
|
98,56
|
| 09/10/2024 |
308.367 |
0,57%
|
98,87
|
98,87
|
99,75
|
99,43
|
| 08/10/2024 |
682.678 |
-1,15%
|
100,31
|
97,67
|
100,31
|
98,87
|
| 07/10/2024 |
732.684 |
-1,10%
|
100,24
|
99,75
|
101,40
|
100,02
|
| 04/10/2024 |
789.599 |
2,22%
|
100,38
|
99,25
|
101,15
|
101,13
|
| 03/10/2024 |
693.134 |
-1,01%
|
99,45
|
98,18
|
99,70
|
98,93
|
| 02/10/2024 |
768.487 |
1,98%
|
97,50
|
97,20
|
100,72
|
99,94
|
| 01/10/2024 |
731.066 |
-0,16%
|
98,35
|
96,97
|
98,67
|
98,00
|
| 30/09/2024 |
1.433.542 |
0,08%
|
97,64
|
96,91
|
98,27
|
98,16
|
| 27/09/2024 |
792.337 |
1,73%
|
96,59
|
96,47
|
99,15
|
98,08
|
| 26/09/2024 |
851.196 |
1,45%
|
96,87
|
95,03
|
97,06
|
96,41
|
| 25/09/2024 |
862.973 |
-3,04%
|
98,46
|
94,52
|
98,46
|
95,03
|
| 24/09/2024 |
496.673 |
0,53%
|
98,20
|
97,64
|
99,50
|
98,01
|
