IngerSoll Rand Inc (IR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 23/09/2024 |
444.256 |
0,74%
|
97,34
|
96,85
|
98,22
|
97,49
|
| 20/09/2024 |
1.577.438 |
-0,90%
|
97,11
|
96,05
|
97,97
|
96,77
|
| 19/09/2024 |
682.042 |
4,17%
|
96,00
|
95,04
|
97,72
|
97,65
|
| 18/09/2024 |
591.557 |
-0,24%
|
94,18
|
93,24
|
95,83
|
93,74
|
| 17/09/2024 |
542.429 |
3,33%
|
91,68
|
91,39
|
94,03
|
93,97
|
| 16/09/2024 |
628.190 |
-0,10%
|
91,81
|
90,55
|
92,17
|
90,94
|
| 13/09/2024 |
555.887 |
1,30%
|
90,28
|
89,55
|
91,80
|
91,03
|
| 12/09/2024 |
593.859 |
0,26%
|
89,75
|
88,14
|
90,65
|
89,86
|
| 11/09/2024 |
640.750 |
1,82%
|
87,96
|
86,42
|
89,87
|
89,63
|
| 10/09/2024 |
505.119 |
0,66%
|
87,95
|
86,95
|
88,06
|
88,03
|
| 09/09/2024 |
571.037 |
0,70%
|
87,99
|
87,425
|
88,56
|
87,45
|
| 06/09/2024 |
746.015 |
-0,88%
|
87,42
|
86,40
|
88,79
|
86,84
|
| 05/09/2024 |
692.521 |
0,40%
|
87,12
|
85,52
|
87,68
|
87,61
|
| 04/09/2024 |
452.532 |
-1,21%
|
88,00
|
87,01
|
88,64
|
87,26
|
| 03/09/2024 |
589.631 |
-3,41%
|
90,59
|
87,64
|
90,59
|
88,33
|
| 30/08/2024 |
852.435 |
0,72%
|
91,13
|
89,97
|
91,55
|
91,45
|
| 29/08/2024 |
529.108 |
1,57%
|
90,28
|
89,69
|
92,06
|
90,80
|
| 28/08/2024 |
553.468 |
-1,36%
|
91,00
|
89,02
|
91,06
|
89,40
|
| 27/08/2024 |
394.031 |
-0,19%
|
90,03
|
89,86
|
90,88
|
90,63
|
| 26/08/2024 |
434.374 |
-0,92%
|
92,12
|
90,735
|
92,24
|
90,80
|
| 23/08/2024 |
461.545 |
1,66%
|
90,70
|
90,40
|
91,98
|
91,64
|
| 22/08/2024 |
410.959 |
-1,12%
|
91,32
|
89,99
|
91,52
|
90,14
|
| 21/08/2024 |
353.725 |
0,73%
|
90,68
|
90,52
|
91,45
|
91,16
|
| 20/08/2024 |
411.209 |
-0,49%
|
90,90
|
90,11
|
91,21
|
90,50
|
| 19/08/2024 |
467.755 |
-0,07%
|
91,37
|
90,70
|
91,81
|
90,95
|
| 16/08/2024 |
592.482 |
-1,31%
|
92,21
|
90,99
|
92,45
|
91,01
|
| 15/08/2024 |
480.335 |
1,31%
|
92,54
|
91,29
|
92,84
|
92,22
|
| 14/08/2024 |
422.927 |
1,25%
|
89,97
|
89,97
|
91,09
|
91,03
|
| 13/08/2024 |
550.595 |
1,87%
|
88,95
|
88,08
|
90,03
|
89,91
|
| 12/08/2024 |
751.393 |
-1,35%
|
89,69
|
87,96
|
89,78
|
88,26
|
| 09/08/2024 |
799.917 |
-1,12%
|
90,60
|
88,60
|
90,71
|
89,47
|
| 08/08/2024 |
632.092 |
3,64%
|
88,94
|
88,05
|
90,60
|
90,48
|
| 07/08/2024 |
834.566 |
-0,96%
|
89,18
|
87,03
|
89,63
|
87,30
|
| 06/08/2024 |
842.435 |
1,28%
|
87,31
|
87,10
|
90,01
|
88,15
|
| 05/08/2024 |
959.833 |
-0,43%
|
84,74
|
83,98
|
88,56
|
87,04
|
| 02/08/2024 |
1.158.036 |
-4,18%
|
89,50
|
86,72
|
89,51
|
87,42
|
| 01/08/2024 |
1.457.601 |
-9,13%
|
94,00
|
90,40
|
95,33
|
91,23
|
| 31/07/2024 |
779.140 |
1,55%
|
100,22
|
98,91
|
101,12
|
100,40
|
| 30/07/2024 |
691.712 |
0,13%
|
99,55
|
98,38
|
100,60
|
98,87
|
| 29/07/2024 |
519.552 |
0,04%
|
98,73
|
98,21
|
99,50
|
98,74
|
| 26/07/2024 |
585.675 |
1,82%
|
98,09
|
97,84
|
99,56
|
98,70
|
| 25/07/2024 |
696.440 |
1,24%
|
96,10
|
94,97
|
98,76
|
96,94
|
| 24/07/2024 |
638.507 |
-4,49%
|
99,39
|
95,58
|
99,53
|
95,75
|
| 23/07/2024 |
477.547 |
0,30%
|
99,65
|
99,52
|
101,29
|
100,25
|
| 22/07/2024 |
548.578 |
3,19%
|
97,90
|
97,19
|
100,13
|
99,95
|
| 19/07/2024 |
507.064 |
-1,07%
|
98,25
|
96,79
|
98,45
|
96,86
|
| 18/07/2024 |
467.478 |
-0,11%
|
97,74
|
97,41
|
99,41
|
97,91
|
| 17/07/2024 |
721.804 |
-2,31%
|
99,86
|
98,02
|
99,86
|
98,02
|
| 16/07/2024 |
674.964 |
1,70%
|
99,28
|
99,00
|
100,64
|
100,34
|
| 15/07/2024 |
571.184 |
1,42%
|
98,10
|
97,96
|
99,40
|
98,66
|
| 12/07/2024 |
651.706 |
1,86%
|
96,31
|
96,24
|
98,23
|
97,28
|
| 11/07/2024 |
647.561 |
1,27%
|
94,87
|
94,81
|
97,00
|
95,50
|
| 10/07/2024 |
552.104 |
2,80%
|
92,61
|
92,54
|
94,43
|
94,30
|
| 09/07/2024 |
566.753 |
-0,41%
|
92,32
|
91,69
|
92,86
|
91,73
|
