Itron Inc (ITRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	140.081	-1,09%	58,05	57,535	58,15	58,15
06-10-2023	191.007	1,70%	58,51	57,2601	59,075	58,79
05-10-2023	155.997	-1,11%	58,51	57,24	59,79	57,81
04-10-2023	182.678	0,15%	58,59	57,605	58,75	58,46
03-10-2023	219.364	-0,73%	58,59	57,90	59,255	58,37
02-10-2023	305.439	-2,94%	60,26	58,48	60,60	58,80
29-09-2023	343.468	1,34%	60,28	59,27	61,25	60,58
28-09-2023	310.589	1,19%	59,08	59,08	60,21	59,78
27-09-2023	216.925	-0,62%	59,93	58,54	60,36	59,08
26-09-2023	248.960	-2,29%	59,41	59,34	61,32	59,45
25-09-2023	181.051	-3,16%	59,41	59,41	61,32	58,02
22-09-2023	202.224	0,37%	60,44	59,85	60,89	59,91
21-09-2023	185.062	-2,18%	62,89	59,66	60,9049	59,69
20-09-2023	196.725	-2,45%	62,89	60,955	63,17	61,02
19-09-2023	156.171	0,02%	62,46	62,35	63,29	62,55
18-09-2023	209.822	-1,26%	63,34	62,401	63,72	62,54
15-09-2023	898.764	0,62%	62,76	62,35	63,36	63,34
14-09-2023	196.513	0,58%	62,76	62,79	63,72	62,95
13-09-2023	227.404	-0,46%	63,10	62,535	63,89	62,59
12-09-2023	233.500	-1,04%	63,10	62,85	64,105	62,88
11-09-2023	243.728	-0,75%	64,72	62,89	64,30	63,54
08-09-2023	240.582	-0,48%	64,72	63,75	64,48	64,02
07-09-2023	276.171	-1,64%	64,72	63,92	64,79	64,33
06-09-2023	279.447	0,02%	65,71	65,12	66,18	65,40
05-09-2023	261.585	-4,53%	67,76	65,215	67,76	65,39
04-09-2023	107.888	0,12%	68,82	68,35	69,47	68,49
01-09-2023	107.888	0,12%	68,82	68,35	69,47	68,49
31-08-2023	298.947	-0,07%	68,72	68,26	69,15	68,41
30-08-2023	185.392	-0,28%	68,35	68,29	69,24	68,46
29-08-2023	146.719	0,72%	68,01	68,19	68,89	68,65
28-08-2023	144.593	1,14%	67,69	67,69	68,63	68,16
25-08-2023	183.304	1,11%	66,80	66,25	67,85	67,39
24-08-2023	171.510	-1,94%	67,76	66,495	68,00	66,65
23-08-2023	180.738	1,49%	67,32	67,035	68,49	67,97
22-08-2023	201.900	-0,03%	67,47	66,735	68,12	66,97
21-08-2023	247.149	-0,30%	67,68	65,925	67,26	66,99
18-08-2023	240.464	1,25%	67,68	66,12	67,66	67,19
17-08-2023	152.354	-1,34%	67,68	66,12	68,01	66,36
16-08-2023	147.696	-1,62%	68,37	67,06	69,01	67,26
15-08-2023	228.011	-3,76%	70,57	68,30	70,59	68,37
14-08-2023	140.033	0,07%	70,19	69,78	71,39	71,04
11-08-2023	280.529	1,11%	70,19	69,97	71,14	70,99
10-08-2023	279.017	1,75%	69,13	68,91	70,35	70,21
09-08-2023	312.018	0,04%	68,73	67,79	69,33	69,00
08-08-2023	278.409	-0,19%	68,48	67,98	69,32	68,97
07-08-2023	446.403	-3,76%	71,80	68,78	72,01	69,10
04-08-2023	512.597	-6,22%	76,28	71,27	76,28	71,80
03-08-2023	440.668	-0,25%	79,00	74,03	79,99	76,56
02-08-2023	325.289	-2,24%	78,31	76,25	78,48	76,75
01-08-2023	198.396	-0,20%	78,31	77,72	78,71	78,51
31-07-2023	251.851	2,80%	76,10	76,645	78,79	78,67
28-07-2023	195.039	1,00%	76,10	75,63	76,82	76,53
27-07-2023	154.293	-0,71%	76,48	75,33	76,45	75,77
26-07-2023	134.744	-0,08%	76,48	75,805	76,78	76,31
25-07-2023	186.735	1,25%	75,42	75,51	76,93	76,37
24-07-2023	251.557	0,11%	75,42	74,28	76,0616	75,43
21-07-2023	201.061	0,39%	75,63	74,80	76,64	75,35
20-07-2023	290.828	0,82%	76,02	74,00	75,54	75,06
19-07-2023	195.679	-1,90%	76,02	74,45	76,02	74,45
18-07-2023	257.924	3,14%	73,98	73,33	76,34	75,89
17-07-2023	323.041	3,07%	71,30	71,19	74,21	73,58
14-07-2023	172.247	-0,83%	72,92	70,77	71,585	71,39
13-07-2023	132.549	-1,09%	72,92	71,95	73,17	71,99
12-07-2023	137.153	1,13%	72,07	71,82	73,10	72,78
11-07-2023	150.392	0,31%	71,82	71,14	72,16	71,97
10-07-2023	117.811	2,19%	69,82	69,82	71,75	71,75
07-07-2023	183.595	1,15%	69,56	69,56	71,10	70,21
06-07-2023	151.114	-0,77%	69,13	68,46	69,43	69,41
05-07-2023	166.794	-1,92%	70,72	69,76	71,01	69,95
04-07-2023	123.808	-1,08%	71,51	70,97	72,71	71,32
03-07-2023	123.808	-1,08%	71,51	70,97	72,71	71,32
30-06-2023	193.581	1,72%	71,51	70,925	72,63	72,10
29-06-2023	287.061	2,32%	69,22	69,055	70,94	70,88
28-06-2023	135.921	0,98%	68,44	68,065	69,6531	69,27
27-06-2023	316.464	1,06%	67,95	67,61	69,10	68,60
26-06-2023	159.959	-0,37%	68,21	67,83	69,34	67,88
23-06-2023	312.685	-2,04%	71,33	67,76	68,87	68,13
22-06-2023	314.412	-2,50%	71,33	68,77	71,50	69,55
21-06-2023	300.901	-1,18%	71,51	70,50	71,73	71,33
20-06-2023	170.087	-0,04%	72,07	71,215	72,28	72,18
19-06-2023	598.771	-0,30%	73,16	71,76	72,85	72,21
16-06-2023	598.771	-0,30%	73,16	71,76	72,85	72,21
15-06-2023	273.301	1,64%	70,98	70,72	72,57	72,43
14-06-2023	289.059	-2,42%	72,36	70,88	73,67	71,26
13-06-2023	204.856	1,18%	72,36	72,29	73,46	73,03
12-06-2023	177.823	0,81%	71,60	70,62	72,41	72,18
09-06-2023	301.158	-1,46%	72,91	71,26	73,3685	71,60
08-06-2023	281.798	-0,82%	72,91	71,90	73,46	72,66
07-06-2023	324.478	3,67%	71,00	71,00	73,62	73,26
06-06-2023	264.118	2,51%	68,58	68,30	71,25	70,67
05-06-2023	139.392	-0,98%	68,75	66,91	69,65	68,94
02-06-2023	163.563	3,96%	67,50	67,215	69,73	69,62
01-06-2023	165.663	-1,12%	67,60	66,80	67,73	66,97
31-05-2023	384.502	4,37%	65,35	65,615	68,21	67,87
30-05-2023	384.502	4,37%	65,35	65,615	68,21	67,87
29-05-2023	341.060	-0,03%	65,26	64,54	65,8025	65,03
26-05-2023	341.060	-0,03%	65,26	64,54	65,8025	65,03
25-05-2023	273.075	0,08%	65,45	64,30	65,82	65,05
24-05-2023	152.671	-3,39%	66,88	64,77	67,665	65,00
23-05-2023	133.666	0,72%	66,57	66,32	67,69	67,28