iRobot Corporation (IRBT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.746.426	-4,16%	11,70	11,04	11,77	11,29
27-02-2024	4.445.882	-2,89%	11,15	10,00	12,149	11,78
26-02-2024	1.466.016	6,02%	11,88	11,63	12,33	12,33
23-02-2024	1.393.650	-2,84%	11,88	11,52	12,23	11,63
22-02-2024	1.054.381	-0,66%	12,07	11,94	12,41	11,97
21-02-2024	694.489	-2,03%	12,38	11,99	12,43	12,05
20-02-2024	1.082.991	-0,37%	12,38	12,21	12,79	12,30
19-02-2024	473.931	0,00%	12,38	12,20	12,77	12,345
16-02-2024	473.931	-1,63%	12,38	12,20	12,77	12,345
15-02-2024	1.093.121	-1,04%	12,69	12,22	12,92	12,42
14-02-2024	833.842	-0,32%	13,78	12,12	12,81	12,55
13-02-2024	1.529.380	-9,23%	13,78	12,56	13,80	12,59
12-02-2024	906.643	1,61%	13,81	13,71	14,19	13,87
09-02-2024	1.350.637	3,72%	12,23	12,82	14,06	13,65
08-02-2024	1.480.854	7,96%	12,23	12,01	13,64	13,16
07-02-2024	1.223.388	-2,25%	12,46	12,0007	12,58	12,19
06-02-2024	1.909.503	3,57%	11,82	11,82	12,79	12,47
05-02-2024	2.459.963	-7,61%	12,87	11,88	12,87	12,02
02-02-2024	1.943.862	-4,62%	13,52	12,87	13,55	13,01
01-02-2024	1.952.564	0,44%	13,67	12,92	13,88	13,66
31-01-2024	2.532.724	-4,56%	15,47	13,50	14,49	13,60
30-01-2024	3.231.940	-7,87%	15,47	14,10	15,48	14,28
29-01-2024	11.842.991	-8,83%	14,07	13,92	16,25	15,49
26-01-2024	905.630	-3,24%	17,35	16,81	17,37	17,01
25-01-2024	1.973.138	-0,17%	17,64	16,39	17,9399	17,58
24-01-2024	1.921.358	-4,71%	18,85	17,56	19,45	17,61
23-01-2024	4.881.431	6,33%	17,38	16,901	19,6799	18,48
22-01-2024	3.291.442	0,93%	17,00	16,84	17,74	17,42
19-01-2024	17.036.807	-27,22%	16,95	15,77	18,05	17,19
18-01-2024	1.658.635	-14,02%	28,01	23,43	28,01	23,68
17-01-2024	1.210.391	-8,87%	30,02	27,18	30,35	27,53
16-01-2024	834.317	0,77%	31,04	30,03	32,00	30,21
15-01-2024	509.106	-3,45%	31,04	29,91	31,49	29,98
12-01-2024	509.106	-3,45%	31,04	29,91	31,49	29,98
11-01-2024	1.884.727	3,36%	30,41	30,35	32,2298	30,75
10-01-2024	3.273.632	-19,96%	36,99	29,00	36,99	29,68
09-01-2024	396.070	-1,80%	37,50	36,34	37,50	37,08
08-01-2024	146.301	0,64%	38,18	37,615	38,35	37,76
05-01-2024	190.221	-2,11%	38,18	37,54	38,37	37,52
04-01-2024	172.657	-0,44%	38,61	38,053	38,61	38,33
03-01-2024	154.755	-0,10%	38,50	38,50	38,71	38,50
02-01-2024	173.301	-0,41%	38,50	38,33	38,85	38,54
29-12-2023	186.255	0,36%	38,96	38,50	38,94	38,70
28-12-2023	111.570	-0,57%	38,96	38,555	38,96	38,56
27-12-2023	114.598	1,07%	38,37	38,37	38,981	38,78
26-12-2023	174.346	-1,77%	38,56	38,36	39,175	38,37
22-12-2023	110.360	1,27%	38,56	38,50	39,16	39,06
21-12-2023	192.977	0,78%	38,32	38,30	38,99	38,57
20-12-2023	335.898	-0,60%	38,32	37,64	39,44	38,27
19-12-2023	340.373	3,55%	36,90	37,1034	39,25	38,50
18-12-2023	384.179	-1,26%	36,90	36,52	37,73	37,18
15-12-2023	694.505	-0,75%	38,31	37,55	38,54	37,655
14-12-2023	432.223	-1,84%	39,07	37,46	39,15	37,94
13-12-2023	327.296	-0,18%	38,79	38,60	39,23	38,65
12-12-2023	235.929	0,23%	39,55	38,03	39,03	38,72
11-12-2023	397.415	-2,70%	39,55	37,90	39,75	38,63
08-12-2023	434.195	2,61%	39,20	38,935	39,99	39,70
07-12-2023	369.355	1,23%	38,27	38,045	39,36	38,69
06-12-2023	326.414	0,77%	38,30	37,82	38,50	38,22
05-12-2023	473.422	2,93%	36,32	36,30	38,29	37,93
04-12-2023	432.936	0,19%	35,31	36,025	37,47	36,85
01-12-2023	397.648	1,86%	35,31	35,60	36,8799	36,78
30-11-2023	500.566	-0,36%	35,31	35,86	36,65	36,11
29-11-2023	851.941	2,14%	35,31	34,71	36,94	36,24
28-11-2023	1.188.118	3,29%	35,30	34,25	35,5992	35,48
27-11-2023	5.438.538	-17,19%	42,10	31,1301	42,10	34,35
24-11-2023	5.121.594	42,50%	38,75	37,39	41,89	42,50
23-11-2023	93.333	1,03%	29,66	29,64	30,28	29,825
22-11-2023	92.275	1,03%	29,66	29,64	30,28	29,825
21-11-2023	100.700	-3,28%	30,21	29,50	30,47	29,52
20-11-2023	229.491	0,13%	30,48	30,145	31,2499	30,52
17-11-2023	140.365	0,00%	30,62	30,33	30,8201	30,48
16-11-2023	109.527	-1,65%	30,94	30,34	30,94	30,48
15-11-2023	240.770	3,27%	30,25	30,25	31,60	30,99
14-11-2023	221.322	5,34%	28,60	28,85	30,34	30,01
13-11-2023	148.639	-0,39%	28,60	28,45	29,17	28,49
10-11-2023	337.118	-1,79%	29,05	28,245	29,1033	28,60
09-11-2023	324.720	-3,45%	29,75	29,05	29,75	29,12
08-11-2023	496.187	-4,28%	30,00	29,2905	30,25	30,16
07-11-2023	187.757	-1,72%	32,06	31,45	32,16	31,51
06-11-2023	170.514	-0,96%	32,89	31,847	32,56	32,06
03-11-2023	127.680	-0,09%	32,89	32,355	33,225	32,37
02-11-2023	199.557	0,50%	32,47	32,295	32,84	32,40
01-11-2023	154.529	-2,10%	32,84	32,05	32,90	32,24
31-10-2023	132.451	0,46%	33,00	32,65	33,10	32,93
30-10-2023	247.692	-2,18%	33,57	32,77	34,50	32,78
27-10-2023	87.203	-0,16%	33,57	33,2008	33,785	33,505
26-10-2023	240.746	-3,29%	34,55	33,49	34,8065	33,56
25-10-2023	274.133	-0,14%	34,63	34,5258	35,10	34,70
24-10-2023	155.134	-1,05%	35,13	34,5258	35,71	34,75
23-10-2023	238.141	-2,85%	36,15	35,12	36,45	35,12
20-10-2023	315.632	-3,06%	37,00	35,58	37,46	36,15
19-10-2023	141.314	0,70%	37,00	36,90	37,8099	37,29
18-10-2023	134.725	-2,91%	38,03	37,03	38,24	37,03
17-10-2023	130.333	-0,65%	38,38	38,12	38,69	38,14
16-10-2023	124.847	0,31%	38,50	38,29	38,68	38,39
13-10-2023	138.323	1,46%	37,51	38,00	38,70	38,27
12-10-2023	115.090	0,03%	38,41	37,22	38,28	37,72
11-10-2023	98.939	-2,03%	37,80	37,71	38,75	37,71
10-10-2023	107.064	1,32%	37,80	37,80	38,59	38,49