iRobot Corporation (IRBT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	173.289	-0,23%	47,91	47,73	48,374	47,88
29-12-2022	188.445	-0,21%	48,13	47,80	48,22	47,99
28-12-2022	135.925	0,25%	48,00	47,805	48,16	48,09
27-12-2022	89.927	-0,04%	47,56	47,56	48,07	47,97
23-12-2022	51.727	-0,04%	47,90	47,74	48,03	47,9388
22-12-2022	199.300	-0,10%	47,76	47,68	48,14	47,96
21-12-2022	220.069	0,67%	47,56	47,56	48,05	48,01
20-12-2022	292.988	-0,25%	48,00	47,56	48,28	47,69
19-12-2022	307.156	-0,21%	47,67	47,32	48,03	47,81
16-12-2022	831.157	1,01%	47,07	47,07	48,02	47,91
15-12-2022	324.743	-0,02%	47,44	47,33	47,99	47,43
14-12-2022	583.336	-2,55%	48,52	47,26	48,68	47,44
13-12-2022	383.742	-1,16%	49,51	48,66	50,17	48,68
12-12-2022	204.576	-0,69%	49,38	49,07	49,86	49,25
09-12-2022	173.952	-1,16%	49,80	49,59	50,31	49,59
08-12-2022	180.990	-0,83%	50,41	50,00	50,89	50,11
07-12-2022	476.343	-2,07%	51,49	50,50	51,69	50,53
06-12-2022	2.326.846	-2,49%	52,64	51,2401	52,71	51,60
05-12-2022	1.121.237	0,08%	52,77	52,83	53,25	52,92
02-12-2022	802.580	1,17%	51,82	51,82	52,90	52,88
01-12-2022	930.319	0,35%	52,12	51,625	52,75	52,27
30-11-2022	892.148	1,42%	51,63	50,96	52,08	52,09
29-11-2022	774.601	-0,91%	51,89	51,34	51,96	51,36
28-11-2022	434.141	-0,63%	52,52	51,76	52,235	51,87
25-11-2022	394.015	0,21%	52,52	51,93	52,35	52,57
24-11-2022	329.496	-0,02%	52,52	52,34	52,78	52,46
23-11-2022	329.496	-0,02%	52,52	52,34	52,78	52,46
22-11-2022	323.367	-0,61%	52,52	52,335	53,03	52,47
21-11-2022	612.453	1,73%	52,52	51,64	53,00	52,79
18-11-2022	835.604	-0,99%	52,52	51,84	52,565	51,89
17-11-2022	561.806	-0,04%	52,52	52,07	52,79	52,41
16-11-2022	1.062.484	-0,46%	52,52	52,08	52,735	52,43
15-11-2022	992.159	0,01%	52,90	52,52	53,0014	52,675
14-11-2022	312.006	-1,37%	53,10	52,48	53,37	52,67
11-11-2022	230.404	-0,09%	53,75	53,245	53,84	53,40
10-11-2022	423.237	-0,39%	53,75	53,25	54,23	53,45
09-11-2022	262.630	-0,45%	53,75	53,51	53,99	53,64
08-11-2022	536.865	-3,18%	54,64	53,49	54,73	53,88
07-11-2022	231.777	1,98%	56,34	54,475	55,93	55,63
04-11-2022	140.283	-0,87%	56,34	54,46	55,45	54,53
03-11-2022	149.036	-0,79%	56,34	54,96	55,48	55,01
02-11-2022	265.552	-1,91%	56,34	55,47	56,39	55,45
01-11-2022	164.337	0,05%	56,34	56,31	56,65	56,53
31-10-2022	158.228	0,28%	56,34	56,09	56,62	56,50
28-10-2022	102.037	0,04%	56,41	56,14	56,65	56,38
27-10-2022	172.005	0,48%	55,94	55,85	56,37	56,36
26-10-2022	257.740	0,77%	56,09	55,64	56,30	56,09
25-10-2022	93.202	-0,54%	56,09	55,66	56,17	55,66
24-10-2022	105.983	-0,59%	55,67	55,89	56,28	55,96
21-10-2022	143.448	1,08%	55,67	55,53	56,35	56,29
20-10-2022	79.236	-0,01%	55,61	55,51	55,99	55,665
19-10-2022	75.818	-0,59%	56,13	55,57	55,935	55,67
18-10-2022	115.807	0,59%	56,13	55,815	56,25	56,01
17-10-2022	213.269	-0,57%	56,44	55,65	56,53	55,68
14-10-2022	213.888	-0,74%	56,67	55,99	56,69	56,00
13-10-2022	272.589	0,79%	55,35	55,36	56,85	56,42
12-10-2022	267.547	0,68%	55,80	55,385	56,02	55,98
11-10-2022	488.037	-1,12%	56,31	55,49	56,31	55,60
10-10-2022	106.862	0,07%	56,18	56,11	56,47	56,23
07-10-2022	203.897	-0,39%	56,17	56,06	56,4599	56,00
06-10-2022	433.903	-0,11%	56,00	56,00	56,47	56,24
05-10-2022	480.805	-0,55%	56,51	55,845	56,58	56,30
04-10-2022	344.496	0,23%	56,50	56,3944	56,77	56,61
03-10-2022	339.107	0,27%	58,21	56,24	58,21	56,48
30-09-2022	462.175	-1,05%	56,96	56,25	56,98	56,33
29-09-2022	564.177	-0,91%	57,00	56,81	57,30	56,94
28-09-2022	304.984	-0,02%	57,66	57,35	57,75	57,46
27-09-2022	312.511	-0,07%	57,66	57,38	57,81	57,47
26-09-2022	277.791	-0,52%	57,95	57,51	57,98	57,51
23-09-2022	424.837	-0,35%	57,95	57,67	58,01	57,81
22-09-2022	409.405	-0,31%	58,21	57,90	58,275	58,01
21-09-2022	582.875	-0,24%	58,46	58,06	58,625	58,19
20-09-2022	1.065.739	0,05%	57,90	57,73	58,755	58,33
19-09-2022	431.596	0,83%	57,85	57,78	58,3699	58,30
16-09-2022	936.367	-0,60%	58,17	57,405	58,415	57,82
15-09-2022	435.616	-0,29%	58,35	58,10	58,475	58,17
14-09-2022	361.656	-0,24%	58,48	58,275	58,465	58,34
13-09-2022	492.835	-0,34%	58,56	58,26	58,59	58,48
12-09-2022	612.599	-0,26%	58,86	58,65	58,925	58,68
09-09-2022	403.205	-0,14%	58,73	58,78	59,09	58,83
08-09-2022	397.604	-0,07%	58,73	58,65	58,97	58,76
07-09-2022	507.295	-0,10%	58,72	58,72	59,05	58,80
06-09-2022	1.055.640	-0,29%	58,94	58,19	59,01	58,86
05-09-2022	631.322	0,05%	58,94	58,71	59,05	59,03
02-09-2022	631.322	0,05%	58,94	58,71	59,05	59,03
01-09-2022	437.189	0,20%	58,85	58,72	59,00	59,00
31-08-2022	370.894	-0,25%	59,02	58,76	59,12	58,88
30-08-2022	330.868	0,65%	58,89	58,73	59,095	59,03
29-08-2022	319.042	-0,31%	58,71	58,60	58,96	58,65
26-08-2022	856.836	-0,37%	59,20	58,655	59,28	58,83
25-08-2022	405.301	-0,19%	59,25	59,05	59,33	59,05
24-08-2022	500.583	-0,03%	59,21	59,08	59,40	59,13
23-08-2022	675.201	-0,35%	59,36	59,09	59,46	59,15
22-08-2022	400.854	0,07%	59,32	59,25	59,49	59,36
19-08-2022	470.290	-0,34%	59,66	59,30	59,65	59,32
18-08-2022	355.944	-0,18%	59,66	59,45	59,80	59,52
17-08-2022	516.551	0,05%	59,66	59,51	59,80	59,63
16-08-2022	876.611	-0,52%	59,74	59,60	60,245	59,61
15-08-2022	1.228.775	0,35%	59,60	59,57	59,96	59,92
12-08-2022	842.267	-0,27%	59,85	59,51	59,85	59,71