BiG | O banco que entende os seus valores.

Itron Inc (ITRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/07/2025	271.820	0,58%	133,75	132,62	135,74	135,53
09/07/2025	360.800	0,89%	134,46	132,62	135,33	134,75
08/07/2025	395.200	-0,66%	134,82	132,82	136,23	133,56
07/07/2025	280.326	-0,91%	135,60	133,70	136,23	134,45
04/07/2025	143.177	1,20%	134,76	134,54	136,06	135,69
03/07/2025	143.177	1,20%	132,57	131,64	136,308	135,69
02/07/2025	214.510	1,18%	131,20	130,40	134,19	134,08
01/07/2025	381.683	0,71%	132,12	130,40	133,7675	132,57
30/06/2025	596.853	-0,63%	131,88	130,735	132,50	131,63
27/06/2025	299.137	-0,17%	132,10	130,94	134,00	132,46
26/06/2025	361.394	1,17%	130,50	130,10	132,8899	132,78
25/06/2025	286.128	0,58%	130,81	129,81	132,49	131,25
24/06/2025	513.033	-0,24%	127,47	126,1859	132,50	130,50
23/06/2025	650.141	2,36%	128,37	126,1859	131,02	130,81
20/06/2025	593.635	1,67%	126,38	126,38	129,825	127,80
19/06/2025	411.722	1,01%	124,09	123,795	126,045	125,70
18/06/2025	361.604	1,01%	124,04	123,705	126,045	125,70
17/06/2025	419.255	-0,48%	123,27	122,6825	125,40	124,44
16/06/2025	392.685	2,53%	123,14	122,685	125,44	125,04
13/06/2025	248.181	-0,76%	121,67	120,00	123,68	121,96
12/06/2025	176.175	0,21%	124,04	121,00	124,04	122,89
11/06/2025	545.727	-0,56%	121,77	121,22	124,30	122,63
10/06/2025	475.196	1,43%	121,19	120,65	124,155	123,32
09/06/2025	391.954	0,85%	121,19	120,455	122,085	121,58
06/06/2025	232.190	0,88%	119,41	118,83	121,60	120,56
05/06/2025	360.659	-0,06%	119,50	118,27	120,87	119,51
04/06/2025	445.509	0,07%	116,73	116,0539	120,99	119,58
03/06/2025	358.020	2,61%	115,41	115,365	119,79	119,50
02/06/2025	589.811	0,74%	115,60	114,89	118,71	116,46
30/05/2025	352.721	1,65%	114,22	112,83	116,5925	115,60
29/05/2025	305.238	0,38%	115,69	112,932	116,0302	113,71
28/05/2025	292.833	-1,92%	114,06	113,13	116,20	113,28
27/05/2025	425.136	2,55%	113,99	113,33	115,9211	115,50
23/05/2025	313.480	0,32%	114,17	110,00	114,17	112,63
22/05/2025	386.745	-2,20%	113,96	112,0112	115,085	112,27
21/05/2025	376.904	-0,11%	113,44	113,29	115,52	114,80
20/05/2025	292.482	0,83%	113,16	113,16	115,52	114,93
19/05/2025	253.395	-0,72%	113,67	112,82	114,18	113,99
16/05/2025	252.454	0,54%	113,82	113,34	115,2399	114,82
15/05/2025	244.314	0,40%	114,71	113,34	115,2399	114,20
14/05/2025	374.872	-1,17%	113,05	112,21	115,64	113,75
13/05/2025	506.660	2,37%	112,02	109,53	115,64	115,10
12/05/2025	460.817	3,56%	110,98	109,11	113,21	112,44
09/05/2025	224.026	0,66%	107,02	106,42	109,08	108,58
08/05/2025	523.327	1,47%	107,26	105,36	109,06	107,87
07/05/2025	377.139	-0,35%	106,91	105,36	109,27	106,31
06/05/2025	336.053	-0,81%	107,30	106,39	109,33	106,68
05/05/2025	453.273	-0,63%	108,07	107,30	109,33	107,55
02/05/2025	538.055	0,17%	107,89	105,06	112,575	108,23
01/05/2025	605.642	-2,91%	109,09	105,06	113,24	108,05
30/04/2025	424.085	0,37%	109,04	107,01	111,72	111,29
29/04/2025	301.732	1,63%	109,96	107,05	111,16	110,88
28/04/2025	364.321	-1,19%	110,80	107,455	110,90	109,10
25/04/2025	318.813	1,15%	105,51	105,28	110,52	110,41
24/04/2025	428.043	3,55%	106,68	105,065	109,325	109,16
23/04/2025	303.589	1,26%	102,91	102,71	107,83	105,42
22/04/2025	631.262	2,59%	102,02	100,2115	105,39	104,11
21/04/2025	269.315	-1,72%	101,63	100,2115	103,20	101,48
17/04/2025	310.630	1,58%	101,59	99,735	103,56	103,26
16/04/2025	371.380	-0,42%	101,58	99,00	103,70	101,65
15/04/2025	423.291	0,69%	101,58	101,55	103,70	102,08
14/04/2025	371.660	0,38%	102,94	99,90	103,115	101,38
11/04/2025	645.641	3,89%	97,58	96,52	102,33	101,00
10/04/2025	418.384	-2,32%	97,06	93,67	98,21	97,22
09/04/2025	501.287	8,04%	90,63	90,63	100,62	99,53
08/04/2025	567.993	-2,68%	99,40	91,00	99,40	92,04
07/04/2025	642.772	-0,43%	91,58	90,3462	99,825	94,38
04/04/2025	678.337	-6,00%	95,79	92,875	97,42	94,79
03/04/2025	383.133	-6,04%	104,77	99,30	103,87	100,84
02/04/2025	322.504	1,36%	104,77	104,23	107,73	107,36
01/04/2025	334.441	1,11%	104,57	103,4982	106,24	105,92
31/03/2025	427.339	0,91%	103,13	101,18	104,83	104,76
28/03/2025	289.157	-1,35%	105,36	103,04	105,36	103,82
27/03/2025	142.590	-1,98%	107,02	105,10	107,189	105,24
26/03/2025	317.592	-0,80%	108,91	106,42	108,91	107,36
25/03/2025	280.359	-0,30%	107,84	107,12	108,725	108,23
24/03/2025	282.123	2,65%	107,73	107,73	109,07	108,56
21/03/2025	299.970	-0,97%	105,68	104,76	106,38	105,76
20/03/2025	386.667	-1,24%	107,65	106,73	109,055	106,79
19/03/2025	361.318	2,50%	105,46	105,38	108,87	108,13
18/03/2025	226.254	-1,01%	105,92	105,40	106,63	105,49
17/03/2025	437.465	1,89%	103,75	103,75	107,67	106,55
14/03/2025	384.118	0,60%	104,50	103,89	106,48	104,57
13/03/2025	351.607	0,76%	103,01	102,12	104,135	103,91
12/03/2025	295.771	-0,17%	103,68	102,58	104,145	103,13
11/03/2025	258.487	-0,40%	103,96	102,34	104,595	103,31
10/03/2025	238.081	-1,93%	104,78	102,65	105,12	103,72
07/03/2025	406.138	-0,35%	105,64	102,89	106,39	105,82
06/03/2025	371.420	-0,74%	105,64	104,45	106,98	106,19
05/03/2025	402.250	1,14%	106,00	105,29	107,68	106,98
04/03/2025	558.872	-0,70%	104,36	102,63	106,90	105,77
03/03/2025	713.398	-2,18%	108,67	105,92	109,57	106,52
28/02/2025	589.169	1,87%	106,00	105,30	109,07	108,89
27/02/2025	793.273	-0,77%	97,74	106,03	109,11	106,89
26/02/2025	914.511	5,81%	97,74	103,605	108,89	107,72
25/02/2025	1.945.447	9,95%	97,74	100,58	105,295	101,81
24/02/2025	924.578	-1,43%	97,74	92,23	93,57	92,60
21/02/2025	686.060	-3,84%	97,74	93,575	98,355	93,94
20/02/2025	445.014	-0,16%	97,74	96,73	98,00	97,69
19/02/2025	378.610	-0,22%	97,74	97,35	98,40	97,85