Itron Inc (ITRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-4,18%	104,20	102,82	107,41	102,94
17/07/2024	606.790	-4,18%	104,20	102,82	107,41	102,94
16/07/2024	558.374	2,14%	104,20	105,65	107,95	107,43
15/07/2024	554.831	0,56%	104,20	104,00	106,195	105,18
12/07/2024	521.979	1,13%	104,20	103,31	105,31	104,59
11/07/2024	905.216	3,42%	104,20	101,98	105,785	103,42
10/07/2024	639.646	1,77%	99,00	98,25	100,03	100,00
09/07/2024	410.416	-0,54%	98,39	97,53	99,19	98,26
08/07/2024	273.186	-0,64%	99,01	98,375	100,355	98,79
05/07/2024	189.292	-0,04%	99,01	97,67	99,805	99,43
04/07/2024	105.577	0,69%	99,26	98,44	100,00	99,47
03/07/2024	105.559	5,72%	99,26	98,44	100,00	104,44
02/07/2024	259.809	0,62%	98,45	97,57	99,58	98,79
01/07/2024	252.803	-0,79%	99,57	97,465	99,57	98,18
28/06/2024	879.521	-0,46%	100,52	97,39	100,52	98,96
27/06/2024	437.833	1,59%	98,26	97,30	100,03	99,42
26/06/2024	300.072	0,55%	97,28	96,26	98,045	97,86
25/06/2024	280.907	-1,33%	98,52	97,10	98,52	97,33
24/06/2024	774.594	-0,48%	99,05	98,50	100,71	98,64
21/06/2024	927.938	0,66%	98,23	97,1598	99,50	99,12
20/06/2024	464.517	-4,27%	102,35	98,00	102,35	98,47
19/06/2024	3.867.753	0,92%	102,93	102,15	104,345	103,88
18/06/2024	3.552.921	-0,13%	102,93	102,15	104,345	102,795
17/06/2024	1.308.485	-2,88%	106,60	98,5511	105,44	102,93
14/06/2024	105.301	-1,93%	106,60	105,37	107,48	105,98
13/06/2024	141.434	-0,14%	108,22	106,31	108,40	108,07
12/06/2024	232.277	1,63%	109,57	108,20	110,705	108,22
11/06/2024	212.473	-1,95%	107,87	104,48	107,87	106,48
10/06/2024	266.439	1,35%	105,87	106,00	109,57	108,60
07/06/2024	203.985	-0,83%	107,59	106,17	107,97	107,15
06/06/2024	204.351	-0,06%	107,59	107,29	108,94	108,05
05/06/2024	224.477	2,85%	105,44	105,29	108,11	108,11
04/06/2024	229.918	-0,37%	104,08	104,08	106,41	105,11
03/06/2024	321.016	-1,91%	108,30	105,16	108,49	105,50
31/05/2024	230.623	-0,61%	108,29	106,1535	108,82	107,5618
30/05/2024	181.707	-0,03%	108,29	107,56	109,43	108,22
29/05/2024	274.935	-1,63%	107,61	108,01	109,55	108,25
28/05/2024	280.111	0,46%	107,61	107,99	111,00	110,04
27/05/2024	0	2,28%	107,61	107,43	110,58	109,54
24/05/2024	242.335	2,28%	107,61	107,43	110,58	109,54
23/05/2024	271.226	-0,64%	107,12	106,3401	108,1525	107,10
22/05/2024	230.809	0,70%	107,12	107,12	109,84	107,79
21/05/2024	238.785	-2,37%	107,10	106,53	108,06	107,04
20/05/2024	173.914	0,54%	109,07	108,27	109,8876	109,64
17/05/2024	134.428	0,40%	108,91	108,38	109,5999	109,05
16/05/2024	171.564	-0,22%	107,70	108,19	109,19	108,62
15/05/2024	153.511	1,48%	107,70	107,27	109,31	108,86
14/05/2024	214.706	0,83%	107,70	106,30	108,25	107,27
13/05/2024	280.414	-0,87%	108,18	106,23	108,18	106,39
10/05/2024	270.227	-1,12%	108,54	106,95	109,245	107,32
09/05/2024	356.012	-0,48%	109,57	108,02	109,61	108,54
08/05/2024	333.270	0,75%	107,54	106,3285	109,97	109,06
07/05/2024	320.639	0,82%	108,25	107,6993	109,72	108,25
06/05/2024	521.938	0,34%	107,43	106,2475	108,04	107,37
03/05/2024	872.386	7,20%	102,55	100,26	107,105	107,01
02/05/2024	836.200	9,05%	95,85	94,39	100,95	99,82
01/05/2024	390.023	-0,63%	95,85	90,03	93,685	91,54
30/04/2024	551.701	-3,00%	95,85	91,862	97,02	92,12
29/04/2024	299.366	-0,82%	95,85	94,13	96,005	94,97
26/04/2024	275.654	1,44%	93,72	93,75	97,84	95,75
25/04/2024	285.228	-0,03%	93,72	92,18	94,64	94,39
24/04/2024	211.042	-0,44%	91,77	94,02	95,615	94,42
23/04/2024	349.179	3,70%	91,77	91,77	95,15	94,84
22/04/2024	240.094	1,99%	90,63	89,66	91,88	91,46
19/04/2024	235.771	-0,90%	90,63	88,92	90,64	89,68
18/04/2024	207.516	-0,03%	90,63	90,47	92,0899	90,49
17/04/2024	298.324	-0,26%	89,28	90,52	92,28	90,52
16/04/2024	185.704	0,91%	89,28	88,875	91,19	90,76
15/04/2024	220.529	-1,64%	91,81	89,03	92,09	89,94
12/04/2024	294.199	-0,82%	91,76	90,30	91,945	91,44
11/04/2024	243.123	1,89%	89,91	89,64	92,34	92,20
10/04/2024	274.420	-0,63%	89,91	89,535	91,315	90,49
09/04/2024	173.588	-0,68%	91,86	90,42	92,11	91,06
08/04/2024	248.896	0,20%	91,94	91,67	92,705	91,68
05/04/2024	263.518	-0,01%	91,64	90,88	92,16	91,50
04/04/2024	464.164	2,19%	90,55	90,51	93,49	91,51
03/04/2024	175.460	-0,58%	89,13	89,13	90,80	89,55
02/04/2024	381.627	0,64%	92,01	87,91	90,25	90,07
01/04/2024	236.487	-3,26%	92,01	89,20	92,01	89,50
28/03/2024	539.225	1,07%	91,56	90,71	93,26	92,52
27/03/2024	240.596	2,43%	90,41	90,09	91,74	91,54
26/03/2024	217.716	0,18%	90,06	89,27	90,34	89,37
25/03/2024	196.642	-0,25%	90,28	89,20	90,88	89,21
22/03/2024	172.794	-0,77%	90,28	89,22	90,28	89,43
21/03/2024	308.841	1,40%	90,51	89,66	91,36	90,12
20/03/2024	346.271	2,08%	87,15	86,45	90,10	88,88
19/03/2024	299.778	-0,39%	87,32	86,70	88,295	87,07
18/03/2024	234.303	0,51%	87,59	86,80	87,92	87,41
15/03/2024	750.750	-0,30%	86,62	86,17	87,34	86,97
14/03/2024	321.263	-2,19%	91,68	86,38	91,87	87,23
13/03/2024	388.152	-2,56%	91,68	88,655	91,87	89,18
12/03/2024	680.891	-1,31%	92,73	89,81	92,73	91,52
11/03/2024	351.538	-2,34%	94,13	92,38	95,75	92,73
08/03/2024	265.001	-0,94%	93,17	94,815	96,55	94,95
07/03/2024	376.830	0,58%	93,17	94,45	96,2499	95,85
06/03/2024	255.796	3,19%	93,17	93,04	95,79	95,30
05/03/2024	275.279	-1,50%	93,17	92,25	94,67	92,35
04/03/2024	168.333	0,62%	93,17	93,17	95,34	93,76
01/03/2024	280.841	0,54%	92,77	92,42	94,38	93,18
29/02/2024	440.515	-1,56%	93,61	92,11	95,00	92,68