iRobot Corporation (IRBT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	86.870	2,34%	36,74	36,50	38,23	37,99
06-10-2023	131.664	0,62%	36,74	36,50	37,275	37,12
05-10-2023	160.779	-3,28%	38,21	36,84	38,81	36,89
04-10-2023	160.702	0,61%	38,82	37,93	38,70	38,14
03-10-2023	133.769	-2,29%	38,82	37,77	38,92	37,91
02-10-2023	144.717	2,38%	37,90	37,7066	38,90	38,80
29-09-2023	149.472	-3,51%	39,55	37,78	39,55	37,90
28-09-2023	118.886	0,00%	38,00	39,16	39,6625	39,28
27-09-2023	224.921	3,78%	38,00	38,00	39,74	39,28
26-09-2023	278.217	0,45%	37,55	37,32	37,965	37,85
25-09-2023	107.509	1,02%	37,09	37,03	37,68	37,68
22-09-2023	112.090	-0,05%	37,09	37,095	37,75	37,30
21-09-2023	156.799	0,00%	37,09	36,91	37,835	37,32
20-09-2023	196.459	-0,75%	37,64	36,965	38,29	37,32
19-09-2023	227.899	5,95%	35,51	35,225	37,815	37,60
18-09-2023	238.227	1,11%	35,46	34,34	35,54	35,49
15-09-2023	332.240	-0,60%	35,46	34,8938	35,50	35,10
14-09-2023	130.988	-0,23%	35,46	34,94	35,69	35,31
13-09-2023	218.929	-0,17%	35,22	35,11	36,02	35,39
12-09-2023	116.616	-1,03%	35,62	35,20	36,25	35,43
11-09-2023	201.986	-1,49%	35,80	35,5024	36,32	35,80
08-09-2023	187.953	-2,26%	37,09	36,29	37,2971	36,34
07-09-2023	217.099	0,38%	37,69	36,28	37,36	37,18
06-09-2023	303.759	-1,99%	37,69	36,16	37,61	37,04
05-09-2023	160.410	-2,53%	38,04	37,79	38,6883	37,79
04-09-2023	130.351	-0,31%	38,98	38,17	39,265	38,77
01-09-2023	130.351	-0,31%	38,98	38,17	39,265	38,77
31-08-2023	216.949	0,03%	38,79	38,36	39,41	38,89
30-08-2023	129.367	-0,28%	38,79	38,6604	39,26	38,88
29-08-2023	210.086	-1,12%	39,40	38,80	39,4199	38,99
28-08-2023	170.659	0,82%	39,06	39,06	39,50	39,43
25-08-2023	135.261	2,84%	37,70	37,80	39,31	39,11
24-08-2023	133.535	0,77%	37,70	37,245	38,22	38,03
23-08-2023	132.635	-1,64%	36,99	37,66	38,65	37,74
22-08-2023	150.996	3,34%	36,99	36,97	38,62	38,37
21-08-2023	121.425	0,43%	36,69	36,63	37,47	37,13
18-08-2023	123.954	-0,05%	36,69	36,6452	37,00	36,97
17-08-2023	144.653	-0,51%	37,00	36,73	37,525	36,99
16-08-2023	133.798	-0,83%	37,15	36,595	37,98	37,18
15-08-2023	146.326	0,64%	37,04	36,595	37,55	37,49
14-08-2023	147.676	-1,27%	37,53	37,07	37,62	37,25
11-08-2023	254.608	-3,38%	38,85	37,42	39,075	37,73
10-08-2023	120.974	0,75%	38,70	38,59	39,2139	39,17
09-08-2023	286.023	0,54%	39,28	38,48	40,17	38,88
08-08-2023	370.353	-1,05%	38,65	38,30	39,19	38,67
07-08-2023	130.670	0,08%	39,05	38,66	39,29	39,08
04-08-2023	112.515	0,85%	38,73	38,42	39,14	39,05
03-08-2023	119.801	-0,79%	39,74	38,59	39,41	38,72
02-08-2023	189.956	-2,28%	39,74	38,70	40,13	39,03
01-08-2023	185.303	-0,15%	39,76	39,51	40,09	39,94
31-07-2023	179.465	1,14%	38,94	39,71	40,3099	40,00
28-07-2023	204.036	1,57%	38,94	38,90	40,11	39,55
27-07-2023	323.736	-2,65%	39,86	38,91	40,36	38,94
26-07-2023	305.877	-1,14%	40,56	39,68	41,02	40,00
25-07-2023	1.453.092	-14,69%	43,01	40,10	43,01	40,01
24-07-2023	169.937	-1,10%	48,31	46,65	47,59	46,90
21-07-2023	185.654	-1,13%	48,31	47,305	48,31	47,42
20-07-2023	188.774	-1,66%	48,00	47,46	48,26	47,96
19-07-2023	401.173	-3,23%	50,49	48,77	51,49	48,77
18-07-2023	252.203	2,42%	49,67	49,23	50,605	50,40
17-07-2023	178.102	2,69%	48,13	48,13	49,55	49,21
14-07-2023	223.391	1,38%	47,28	46,425	48,14	47,92
13-07-2023	204.896	0,57%	47,28	47,075	47,73	47,27
12-07-2023	228.424	0,56%	47,05	46,31	47,27	47,00
11-07-2023	431.638	2,19%	45,59	45,41	47,18	46,74
10-07-2023	168.295	-1,36%	46,02	45,49	46,50	45,74
07-07-2023	184.629	2,82%	44,79	45,06	47,04	46,37
06-07-2023	391.957	-0,09%	44,79	44,40	45,635	45,10
05-07-2023	230.215	-0,51%	45,25	44,88	45,47	45,14
04-07-2023	121.658	1,50%	45,25	45,10	45,92	45,93
03-07-2023	121.658	1,50%	45,25	45,10	45,92	45,93
30-06-2023	275.846	1,13%	44,65	44,75	46,27	45,25
29-06-2023	296.630	-1,92%	45,39	44,65	45,39	44,745
28-06-2023	112.935	0,84%	45,11	44,777	45,74	45,62
27-06-2023	236.584	3,26%	43,54	43,53	45,55	45,24
26-06-2023	328.672	1,02%	43,30	43,28	44,005	43,81
23-06-2023	538.020	-4,49%	45,29	43,25	45,40	43,37
22-06-2023	1.559.526	-8,32%	50,00	44,4901	50,59	45,41
21-06-2023	400.356	-1,77%	50,00	49,51	50,12	49,53
20-06-2023	576.219	-1,14%	50,98	50,21	51,20	50,42
19-06-2023	2.448.603	21,20%	49,62	49,51	51,03	51,00
16-06-2023	2.448.603	21,20%	49,62	49,51	51,03	51,00
15-06-2023	264.114	-0,02%	42,22	41,86	42,43	42,08
14-06-2023	391.300	0,45%	40,01	41,87	42,98	42,09
13-06-2023	426.926	3,48%	40,01	40,01	42,01	41,90
12-06-2023	223.153	0,90%	39,76	39,7316	40,76	40,49
09-06-2023	243.683	-0,08%	40,00	39,90	40,485	40,13
08-06-2023	196.789	1,62%	39,47	39,31	40,33	40,16
07-06-2023	282.374	3,73%	38,18	38,185	39,805	39,52
06-06-2023	192.159	-0,29%	38,18	37,6078	38,18	38,10
05-06-2023	342.144	-4,43%	39,93	37,83	40,26	38,21
02-06-2023	287.792	3,23%	38,79	38,79	40,28	39,979
01-06-2023	766.755	9,25%	35,56	35,50	39,41	38,73
31-05-2023	187.929	3,61%	33,50	33,345	34,77	33,617
30-05-2023	187.929	3,61%	33,50	33,345	34,77	34,75
29-05-2023	183.811	-0,97%	33,61	33,48	33,79	33,54
26-05-2023	183.811	-0,97%	33,61	33,48	33,79	33,54
25-05-2023	184.112	-0,38%	34,00	33,55	34,10	33,87
24-05-2023	358.038	3,91%	32,75	32,67	34,835	34,00
23-05-2023	314.964	2,89%	32,00	31,37	32,92	32,72