Itron Inc (ITRI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
53.137 |
-0,81%
|
89,16
|
86,92
|
89,655
|
86,92
|
| 24/04/2026 |
389.141 |
-0,01%
|
89,00
|
87,42
|
89,74
|
88,55
|
| 23/04/2026 |
622.085 |
-1,25%
|
89,26
|
87,55
|
90,25
|
88,56
|
| 22/04/2026 |
1.054.661 |
-4,76%
|
95,00
|
88,055
|
95,44
|
89,68
|
| 21/04/2026 |
1.094.555 |
-3,55%
|
96,6119
|
91,6775
|
96,84
|
94,16
|
| 20/04/2026 |
431.264 |
-0,81%
|
97,00
|
95,111
|
98,59
|
97,63
|
| 17/04/2026 |
564.510 |
1,47%
|
99,2803
|
98,205
|
100,49
|
98,43
|
| 16/04/2026 |
302.638 |
-0,56%
|
98,31
|
96,16
|
98,31
|
97,00
|
| 15/04/2026 |
395.091 |
1,24%
|
96,92
|
96,00
|
98,28
|
97,55
|
| 14/04/2026 |
439.259 |
2,00%
|
95,26
|
94,68
|
97,30
|
96,36
|
| 13/04/2026 |
453.176 |
0,30%
|
93,41
|
92,68
|
94,89
|
94,47
|
| 10/04/2026 |
218.613 |
-0,96%
|
95,50
|
93,74
|
95,55
|
94,19
|
| 09/04/2026 |
425.834 |
2,32%
|
92,75
|
92,075
|
95,36
|
95,10
|
| 08/04/2026 |
589.460 |
3,35%
|
93,81
|
92,51
|
95,875
|
92,99
|
| 07/04/2026 |
303.502 |
-1,25%
|
90,58
|
89,01
|
92,05
|
89,98
|
| 06/04/2026 |
384.697 |
2,74%
|
88,69
|
88,2033
|
91,51
|
91,12
|
| 02/04/2026 |
367.192 |
-1,91%
|
90,42
|
87,13
|
90,44
|
88,69
|
| 01/04/2026 |
420.253 |
0,88%
|
89,63
|
89,63
|
92,1895
|
90,42
|
| 31/03/2026 |
638.408 |
7,03%
|
84,72
|
84,50
|
89,97
|
89,63
|
| 30/03/2026 |
604.816 |
-2,01%
|
86,71
|
83,51
|
87,80
|
83,88
|
| 27/03/2026 |
606.919 |
-3,08%
|
87,13
|
85,115
|
88,915
|
85,60
|
| 26/03/2026 |
394.155 |
-5,58%
|
91,50
|
88,15
|
93,3799
|
88,35
|
| 25/03/2026 |
355.647 |
0,92%
|
93,88
|
92,255
|
94,39
|
93,54
|
| 24/03/2026 |
963.738 |
-0,76%
|
92,7322
|
90,50
|
95,175
|
92,69
|
| 23/03/2026 |
1.193.532 |
2,32%
|
91,28
|
91,28
|
94,74
|
93,40
|
| 20/03/2026 |
993.859 |
-1,48%
|
92,64
|
90,20
|
94,16
|
91,28
|
| 19/03/2026 |
663.673 |
0,98%
|
89,875
|
89,00
|
93,97
|
92,69
|
| 18/03/2026 |
342.281 |
-0,53%
|
89,20
|
89,20
|
94,39
|
91,79
|
| 17/03/2026 |
617.008 |
1,13%
|
92,28
|
91,375
|
93,23
|
92,31
|
| 16/03/2026 |
593.124 |
1,42%
|
90,62
|
90,205
|
91,99
|
91,28
|
| 13/03/2026 |
433.287 |
-0,68%
|
91,74
|
89,30
|
91,74
|
90,00
|
| 12/03/2026 |
431.751 |
-1,46%
|
90,98
|
89,8001
|
91,97
|
90,62
|
| 11/03/2026 |
383.550 |
-1,16%
|
92,77
|
90,995
|
94,24
|
91,96
|
| 10/03/2026 |
1.080.639 |
-3,27%
|
96,18
|
92,38
|
96,7128
|
93,04
|
| 09/03/2026 |
781.715 |
5,51%
|
91,25
|
89,72
|
96,28
|
96,18
|
| 06/03/2026 |
764.295 |
0,13%
|
89,95
|
89,91
|
93,32
|
91,25
|
| 05/03/2026 |
771.943 |
-1,08%
|
92,10
|
90,25
|
93,00
|
91,22
|
| 04/03/2026 |
823.517 |
-1,76%
|
95,28
|
91,70
|
95,28
|
92,29
|
| 03/03/2026 |
459.588 |
-1,28%
|
93,17
|
91,3683
|
94,96
|
93,94
|
| 02/03/2026 |
569.366 |
1,30%
|
93,95
|
91,55
|
96,00
|
95,16
|
| 27/02/2026 |
505.661 |
-2,26%
|
95,75
|
92,65
|
95,84
|
93,95
|
| 26/02/2026 |
643.628 |
-1,10%
|
97,48
|
95,06
|
98,06
|
96,08
|
| 25/02/2026 |
1.162.387 |
-0,71%
|
99,00
|
95,00
|
99,00
|
97,15
|
| 24/02/2026 |
4.399.127 |
2,76%
|
94,91
|
93,77
|
99,00
|
97,84
|
| 23/02/2026 |
1.807.165 |
-4,35%
|
97,85
|
93,69
|
99,5775
|
95,21
|
| 20/02/2026 |
1.260.369 |
0,43%
|
99,00
|
97,41
|
104,525
|
99,54
|
| 19/02/2026 |
806.098 |
-0,47%
|
99,54
|
98,03
|
100,805
|
99,11
|
| 18/02/2026 |
1.576.124 |
3,27%
|
96,43
|
96,43
|
100,9599
|
99,58
|
| 17/02/2026 |
2.088.552 |
7,91%
|
96,20
|
95,30
|
104,51
|
96,43
|
| 13/02/2026 |
1.687.940 |
-6,66%
|
94,1015
|
88,57
|
95,59
|
89,36
|
| 12/02/2026 |
886.580 |
-4,08%
|
99,82
|
93,76
|
101,35
|
95,74
|
| 11/02/2026 |
506.086 |
-5,67%
|
106,00
|
99,30
|
107,185
|
99,81
|
| 10/02/2026 |
303.550 |
1,04%
|
106,56
|
104,14
|
106,56
|
105,57
|
| 09/02/2026 |
210.000 |
0,41%
|
104,65
|
103,48
|
105,86
|
104,48
|
| 06/02/2026 |
306.849 |
4,57%
|
100,21
|
100,21
|
104,405
|
104,05
|
| 05/02/2026 |
246.164 |
-2,34%
|
103,3603
|
97,86
|
103,3603
|
99,56
|
| 04/02/2026 |
337.856 |
0,82%
|
102,00
|
101,135
|
103,44
|
101,94
|
| 03/02/2026 |
371.084 |
0,66%
|
100,50
|
99,91
|
102,46
|
101,11
|
| 02/02/2026 |
299.391 |
1,38%
|
98,58
|
98,1016
|
101,33
|
100,45
|
| 30/01/2026 |
259.010 |
-1,11%
|
99,40
|
97,94
|
99,845
|
99,08
|
| 29/01/2026 |
245.473 |
0,99%
|
92,59
|
92,59
|
101,37
|
100,19
|
| 28/01/2026 |
466.805 |
0,21%
|
102,6125
|
97,90
|
105,00
|
99,21
|
| 27/01/2026 |
233.422 |
0,63%
|
100,30
|
97,18
|
100,30
|
99,00
|
| 26/01/2026 |
263.440 |
0,74%
|
97,67
|
97,66
|
99,199
|
98,38
|
| 23/01/2026 |
410.169 |
-2,03%
|
99,70
|
97,63
|
100,44
|
97,67
|
| 22/01/2026 |
238.504 |
0,71%
|
99,01
|
98,23
|
101,21
|
99,69
|
| 21/01/2026 |
285.996 |
2,25%
|
97,05
|
97,0001
|
99,65
|
98,99
|
| 20/01/2026 |
614.723 |
-3,23%
|
98,83
|
96,33
|
99,66
|
96,81
|
| 16/01/2026 |
164.168 |
-0,86%
|
100,621
|
99,17
|
101,4933
|
100,04
|
| 15/01/2026 |
469.559 |
2,59%
|
98,07
|
98,07
|
101,83
|
100,91
|
| 14/01/2026 |
605.254 |
-0,93%
|
99,10
|
97,30
|
100,09
|
98,36
|
| 13/01/2026 |
473.196 |
1,89%
|
98,65
|
97,47
|
100,18
|
99,28
|
| 12/01/2026 |
448.064 |
-1,88%
|
99,17
|
96,975
|
99,17
|
97,44
|
| 09/01/2026 |
612.244 |
0,88%
|
95,80
|
95,80
|
100,50
|
99,31
|
| 08/01/2026 |
318.022 |
1,22%
|
97,40
|
96,5311
|
98,58
|
98,44
|
| 07/01/2026 |
337.252 |
-0,41%
|
99,08
|
96,395
|
99,30
|
97,25
|
| 06/01/2026 |
358.900 |
0,95%
|
99,30
|
95,25
|
99,30
|
97,65
|
| 05/01/2026 |
336.141 |
2,39%
|
94,94
|
94,49
|
97,9796
|
96,73
|
| 02/01/2026 |
276.636 |
1,73%
|
93,08
|
93,08
|
94,875
|
94,47
|
| 31/12/2025 |
303.474 |
-1,45%
|
93,726
|
92,70
|
94,82
|
92,86
|
| 30/12/2025 |
312.470 |
-0,92%
|
95,50
|
92,86
|
95,66
|
92,86
|
| 29/12/2025 |
295.678 |
-1,41%
|
96,46
|
94,88
|
97,09
|
95,10
|
| 26/12/2025 |
163.880 |
0,56%
|
95,91
|
95,50
|
96,581
|
96,46
|
| 24/12/2025 |
86.442 |
0,13%
|
95,97
|
95,5125
|
96,68
|
95,92
|
| 23/12/2025 |
479.016 |
0,23%
|
95,41
|
94,865
|
96,48
|
95,80
|
| 22/12/2025 |
424.173 |
-0,69%
|
96,24
|
94,925
|
97,10
|
95,58
|
| 19/12/2025 |
420.920 |
1,78%
|
95,1956
|
94,09
|
96,56
|
96,24
|
| 18/12/2025 |
308.311 |
-0,11%
|
95,98
|
93,86
|
97,00
|
94,56
|
| 17/12/2025 |
368.697 |
-0,64%
|
96,20
|
94,415
|
97,425
|
94,66
|
| 16/12/2025 |
346.595 |
0,12%
|
95,19
|
94,94
|
96,77
|
95,33
|
| 15/12/2025 |
426.830 |
-1,00%
|
97,90
|
94,83
|
97,90
|
95,22
|
| 12/12/2025 |
516.689 |
-2,13%
|
98,27
|
95,85
|
99,232
|
96,18
|
| 11/12/2025 |
229.254 |
-0,02%
|
98,00
|
97,45
|
99,045
|
98,27
|
| 10/12/2025 |
268.168 |
1,89%
|
96,49
|
95,755
|
98,82
|
98,29
|
| 09/12/2025 |
286.755 |
-0,28%
|
96,74
|
96,43
|
98,605
|
96,47
|
| 08/12/2025 |
247.280 |
-1,16%
|
97,87
|
96,645
|
98,80
|
96,74
|
| 05/12/2025 |
333.762 |
-1,30%
|
99,15
|
97,46
|
100,20
|
97,87
|
| 04/12/2025 |
387.818 |
0,83%
|
98,38
|
97,50
|
99,89
|
99,16
|
| 03/12/2025 |
325.894 |
1,75%
|
96,76
|
96,35
|
98,435
|
98,34
|
| 02/12/2025 |
302.389 |
-0,72%
|
98,00
|
96,46
|
98,604
|
96,65
|
