iRobot Corporation (IRBT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	311.396	-0,84%	32,16	31,65	32,16	31,80
19/05/2023	510.431	-1,99%	32,87	31,46	32,87	32,07
18/05/2023	462.335	-1,63%	33,06	32,20	33,23	32,7586
17/05/2023	319.965	-2,15%	33,92	33,11	34,00	33,30
16/05/2023	215.502	0,30%	33,75	33,5425	34,055	34,03
15/05/2023	446.590	0,53%	33,76	33,56	34,14	33,93
12/05/2023	458.235	-1,32%	34,08	33,49	34,40	33,75
11/05/2023	489.613	-4,58%	35,49	34,19	35,60	34,20
10/05/2023	624.964	-6,37%	36,25	34,98	36,45	35,84
09/05/2023	255.459	0,47%	37,82	37,66	38,98	38,28
08/05/2023	277.180	1,74%	37,45	37,245	38,14	38,10
05/05/2023	220.945	-0,90%	37,79	36,85	37,80	37,45
04/05/2023	192.961	-0,81%	38,17	37,39	38,275	37,79
03/05/2023	210.719	-0,34%	38,31	38,00	38,83	38,10
02/05/2023	236.726	-1,77%	38,81	38,20	38,87	38,23
01/05/2023	234.532	-1,04%	39,24	38,85	39,38	38,92
28/04/2023	313.538	-1,80%	40,14	39,25	40,23	39,33
27/04/2023	335.035	-2,56%	41,20	39,90	41,20	40,05
26/04/2023	444.339	-2,68%	42,35	40,65	42,35	41,82
25/04/2023	179.286	-1,47%	43,43	42,97	43,62	42,97
24/04/2023	197.306	0,51%	43,29	43,02	43,74	43,61
21/04/2023	157.180	0,44%	43,20	43,02	43,61	43,39
20/04/2023	287.064	2,76%	42,15	42,01	43,28	43,20
19/04/2023	335.244	1,18%	41,34	41,29	42,06	42,00
18/04/2023	180.361	0,29%	41,44	41,14	41,545	41,51
17/04/2023	117.379	-0,58%	41,71	41,17	41,78	41,39
14/04/2023	113.004	-0,43%	41,70	41,55	41,90	41,63
13/04/2023	151.630	0,26%	41,76	41,44	41,99	41,81
12/04/2023	84.118	0,56%	41,69	41,5802	42,00	41,70
11/04/2023	134.295	-0,50%	41,71	41,47	42,10	41,47
10/04/2023	120.006	-0,07%	41,72	41,35	41,82	41,68
06/04/2023	312.203	-0,48%	41,87	41,65	42,12	41,71
05/04/2023	259.730	-1,04%	42,22	41,71	42,355	41,91
04/04/2023	203.322	-1,74%	43,05	42,15	43,11	42,35
03/04/2023	134.885	-1,24%	43,50	42,985	43,5899	43,10
31/03/2023	163.759	-0,41%	43,93	43,115	43,97	43,64
30/03/2023	105.408	0,69%	43,63	43,56	44,002	43,82
29/03/2023	171.779	0,74%	43,04	43,00	43,52	43,52
28/03/2023	102.834	0,23%	43,17	43,02	43,325	43,20
27/03/2023	132.618	-1,26%	43,75	43,075	43,75	43,10
24/03/2023	274.416	1,32%	42,99	42,80	44,16	43,65
23/03/2023	153.911	-0,53%	43,33	42,70	43,55	43,08
22/03/2023	176.252	-1,25%	43,72	43,31	44,25	43,31
21/03/2023	302.450	-1,17%	44,39	43,71	44,93	43,86
20/03/2023	276.813	-1,27%	44,42	43,8425	44,68	44,38
17/03/2023	604.103	0,36%	44,84	44,71	45,25	44,95
16/03/2023	267.995	2,05%	43,89	43,76	44,90	44,79
15/03/2023	205.096	0,11%	43,54	43,13	44,02	43,89
14/03/2023	249.068	0,21%	44,17	43,485	44,17	43,84
13/03/2023	193.968	-0,41%	43,40	42,82	44,03	43,75
10/03/2023	185.971	0,09%	43,96	43,72	44,00	43,93
09/03/2023	237.636	-0,16%	43,96	43,75	44,01	43,89
08/03/2023	232.622	3,10%	42,60	42,60	44,00	43,96
07/03/2023	152.411	-0,61%	42,67	42,4754	42,99	42,64
06/03/2023	201.894	0,02%	42,89	42,61	42,99	42,90
03/03/2023	626.810	1,93%	42,00	41,9134	43,26	42,89
02/03/2023	309.423	-0,66%	42,21	41,87	42,745	42,08
01/03/2023	407.292	3,09%	41,10	40,945	42,44	42,36
28/02/2023	366.135	-1,89%	41,88	40,90	42,015	41,0881
27/02/2023	330.524	-0,92%	42,32	41,12	42,46	41,88
24/02/2023	253.632	0,07%	41,99	41,99	42,46	42,27
23/02/2023	285.493	0,60%	41,94	41,58	42,24	42,24
22/02/2023	335.903	0,77%	42,50	41,40	42,56	41,99
21/02/2023	292.330	1,17%	41,00	40,97	41,90	41,67
20/02/2023	347.091	-1,34%	41,82	41,08	41,87	41,19
17/02/2023	347.091	-1,34%	41,82	41,08	41,87	41,19
16/02/2023	205.179	0,05%	41,50	41,50	41,96	41,75
15/02/2023	417.533	0,97%	41,10	40,985	41,9943	41,73
14/02/2023	606.574	-0,34%	41,70	41,15	42,45	41,33
13/02/2023	364.324	0,02%	41,20	41,10	41,70	41,47
10/02/2023	220.932	-0,58%	41,69	41,31	41,69	41,46
09/02/2023	142.900	-0,22%	41,95	41,56	42,36	41,70
08/02/2023	190.505	-1,58%	42,46	41,77	42,7499	41,79
07/02/2023	220.348	0,36%	42,37	42,00	42,66	42,46
06/02/2023	309.097	-2,13%	43,05	42,07	43,1969	42,31
03/02/2023	807.642	-3,55%	44,80	42,965	44,81	43,23
02/02/2023	445.795	-0,93%	45,41	44,505	45,725	44,82
01/02/2023	511.753	0,53%	45,12	45,00	46,045	45,24
31/01/2023	436.668	-0,24%	45,31	44,99	45,76	45,00
30/01/2023	135.210	-0,55%	45,36	45,10	45,69	45,11
27/01/2023	438.245	-0,48%	45,44	44,98	46,00	45,36
26/01/2023	284.632	-0,96%	46,23	45,299	46,23	45,58
25/01/2023	153.416	0,11%	45,77	45,77	46,484	46,02
24/01/2023	278.567	-1,33%	46,69	45,95	47,02	45,97
23/01/2023	230.205	1,55%	45,91	45,91	46,84	46,59
20/01/2023	385.557	-1,46%	46,79	45,65	46,79	45,88
19/01/2023	191.221	-1,65%	47,23	46,56	47,40	46,56
18/01/2023	254.850	-1,62%	48,15	47,145	48,23	47,34
17/01/2023	123.215	0,29%	47,99	47,93	48,24	48,12
16/01/2023	132.120	-0,64%	48,01	47,78	48,435	47,98
13/01/2023	132.120	-0,64%	48,01	47,78	48,435	47,98
12/01/2023	143.871	-0,37%	48,72	48,205	48,72	48,29
11/01/2023	160.069	0,02%	48,52	48,29	48,54	48,47
10/01/2023	149.624	0,27%	48,35	48,26	48,525	48,46
09/01/2023	231.485	0,33%	48,15	48,03	48,805	48,33
06/01/2023	244.093	-0,62%	48,27	48,14	48,59	48,17
05/01/2023	187.675	-0,21%	48,45	48,325	48,69	48,47
04/01/2023	198.675	0,64%	48,32	48,32	48,725	48,57
03/01/2023	165.400	0,27%	48,22	47,92	48,49	48,26
02/01/2023	173.289	-0,23%	47,91	47,73	48,374	47,88