Itron Inc (ITRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	763.070	3,43%	93,61	89,579	94,39	94,15
27/02/2024	967.623	-0,47%	93,61	90,12	94,59	91,03
26/02/2024	1.466.015	22,06%	93,61	83,73	93,97	91,46
23/02/2024	354.798	-0,21%	75,52	74,415	76,2498	74,93
22/02/2024	208.654	0,90%	75,05	73,64	75,11	75,09
21/02/2024	176.436	-1,30%	75,00	73,72	75,30	74,42
20/02/2024	202.437	-1,44%	76,90	75,045	75,87	75,40
19/02/2024	146.412	-1,12%	76,90	76,25	77,165	76,50
16/02/2024	146.412	-1,12%	76,90	76,25	77,165	76,50
15/02/2024	182.392	2,17%	76,90	76,18	77,51	77,37
14/02/2024	196.345	4,56%	72,93	73,145	75,85	75,73
13/02/2024	272.279	-4,71%	76,64	71,72	74,07	72,43
12/02/2024	150.502	-0,50%	76,64	75,8895	76,88	76,01
09/02/2024	120.111	1,27%	75,45	74,81	76,56	76,39
08/02/2024	130.655	1,88%	74,03	74,045	75,43	75,43
07/02/2024	187.235	1,91%	72,87	72,60	74,15	74,04
06/02/2024	132.334	1,85%	71,26	71,26	72,72	72,65
05/02/2024	217.709	-2,83%	72,41	71,00	72,415	71,33
02/02/2024	168.856	0,25%	73,59	72,235	73,84	73,41
01/02/2024	124.056	1,51%	73,59	72,37	73,41	73,23
31/01/2024	233.685	-1,54%	73,59	71,97	74,21	72,14
30/01/2024	205.400	-1,35%	73,59	73,21	74,00	73,27
29/01/2024	192.811	0,46%	74,34	72,8667	74,40	74,27
26/01/2024	182.609	-0,30%	74,34	73,92	75,25	73,93
25/01/2024	219.600	-0,60%	75,79	73,605	75,77	74,15
24/01/2024	147.122	-1,97%	77,09	74,535	77,39	74,60
23/01/2024	195.584	-1,00%	77,66	75,89	77,81	76,095
22/01/2024	190.701	1,28%	76,35	76,305	77,63	76,86
19/01/2024	339.301	6,95%	73,52	71,80	76,106	75,89
18/01/2024	146.393	2,34%	69,56	69,23	71,02	70,96
17/01/2024	210.293	-2,13%	69,56	67,2084	70,225	69,34
16/01/2024	195.563	-2,37%	72,00	70,36	72,00	70,85
15/01/2024	212.354	0,10%	73,32	72,335	73,83	72,57
12/01/2024	212.354	0,10%	73,32	72,335	73,83	72,57
11/01/2024	240.033	2,42%	70,41	70,41	72,55	72,50
10/01/2024	129.021	0,27%	70,24	70,04	71,24	70,79
09/01/2024	135.317	-2,46%	71,38	70,34	71,545	70,60
08/01/2024	199.849	2,12%	71,56	70,61	72,38	72,38
05/01/2024	272.746	-0,88%	71,56	70,58	72,25	70,88
04/01/2024	193.311	-1,35%	71,56	71,26	72,6379	71,51
03/01/2024	147.851	-3,50%	74,48	72,18	74,42	72,49
02/01/2024	210.355	-0,52%	74,48	74,045	75,63	75,12
29/12/2023	161.970	-1,13%	76,07	75,36	76,47	75,51
28/12/2023	132.061	-0,18%	76,07	76,06	76,715	76,37
27/12/2023	102.623	0,62%	76,39	76,08	76,875	76,51
26/12/2023	95.177	1,12%	75,13	75,03	76,17	76,04
22/12/2023	90.460	1,16%	74,80	74,78	75,76	75,20
21/12/2023	138.307	0,49%	74,50	73,77	75,59	74,34
20/12/2023	312.498	-0,44%	74,25	73,93	76,045	73,98
19/12/2023	350.245	1,77%	74,25	73,26	74,8399	74,31
18/12/2023	329.456	0,01%	73,50	72,54	74,015	73,02
15/12/2023	970.621	-4,59%	76,31	72,62	76,31	73,01
14/12/2023	422.062	4,28%	74,46	74,24	76,60	76,52
13/12/2023	275.917	4,16%	70,33	70,09	73,40	73,38
12/12/2023	207.469	1,34%	69,80	68,98	70,54	70,45
11/12/2023	115.767	-1,01%	69,94	69,32	70,51	69,52
08/12/2023	155.454	0,60%	69,48	69,61	70,745	70,23
07/12/2023	203.957	-0,46%	70,05	69,485	70,39	69,81
06/12/2023	212.542	0,29%	70,16	69,82	71,57	70,13
05/12/2023	237.184	-0,31%	70,56	69,49	71,00	69,93
04/12/2023	172.884	1,61%	68,44	68,06	70,49	70,15
01/12/2023	333.712	2,46%	66,07	66,61	69,33	69,04
30/11/2023	316.150	2,00%	66,07	65,81	67,50	67,38
29/11/2023	164.530	0,61%	66,07	66,01	67,09	66,06
28/11/2023	114.448	-1,47%	66,08	65,63	66,52	65,66
27/11/2023	156.635	0,14%	66,08	65,54	66,675	66,64
24/11/2023	44.567	-0,47%	66,24	66,03	66,58	66,14
23/11/2023	283.870	2,20%	65,67	65,20	66,56	66,45
22/11/2023	269.965	2,20%	65,67	65,20	66,56	66,45
21/11/2023	216.808	-2,61%	66,25	64,96	66,2715	65,02
20/11/2023	239.396	1,17%	66,00	65,77	66,95	66,76
17/11/2023	187.746	-0,06%	66,45	65,38	67,0411	65,99
16/11/2023	172.405	-0,24%	65,50	65,41	66,22	66,03
15/11/2023	227.727	0,88%	65,50	64,96	67,135	66,19
14/11/2023	336.671	3,27%	65,30	64,56	65,715	65,61
13/11/2023	144.342	0,30%	63,28	62,895	64,15	63,53
10/11/2023	153.969	1,10%	64,66	62,45	63,47	63,34
09/11/2023	212.113	-2,45%	64,66	62,57	64,66	62,65
08/11/2023	245.436	1,44%	64,51	63,375	64,92	64,22
07/11/2023	203.874	-2,59%	64,51	62,82	64,90	63,31
06/11/2023	210.453	1,11%	64,19	63,78	65,02	64,99
03/11/2023	344.403	0,28%	62,36	63,92	65,48	64,28
02/11/2023	469.066	12,75%	62,36	58,885	63,795	64,10
01/11/2023	314.635	-0,75%	56,73	56,15	57,54	56,85
31/10/2023	171.336	0,81%	56,73	56,12	57,34	57,28
30/10/2023	132.970	-0,63%	57,63	56,35	58,645	56,82
27/10/2023	115.590	-1,15%	57,56	56,19	57,56	57,065
26/10/2023	212.311	0,09%	57,68	57,27	58,13	57,73
25/10/2023	200.220	0,35%	57,32	56,44	57,955	57,68
24/10/2023	186.614	1,18%	57,18	56,435	57,51	57,48
23/10/2023	147.254	-0,87%	57,18	56,58	57,47	56,81
20/10/2023	251.087	-2,08%	58,58	57,19	58,58	57,31
19/10/2023	334.694	-0,34%	59,30	58,245	59,325	58,53
18/10/2023	201.738	-2,02%	59,30	57,845	59,97	58,73
17/10/2023	215.302	2,04%	58,36	58,36	59,97	59,94
16/10/2023	163.865	2,09%	57,96	57,76	58,90	58,74
13/10/2023	165.224	-1,52%	58,72	57,44	58,71	57,54
12/10/2023	200.885	-0,49%	58,93	57,91	58,91	58,43
11/10/2023	110.442	-0,20%	58,93	58,36	59,40	58,72
10/10/2023	154.378	1,19%	58,05	58,31	59,57	58,84