Itron Inc (ITRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	132.111	-1,13%	50,82	49,9521	51,93	50,65
29-12-2022	217.222	3,98%	49,59	49,59	51,28	51,23
28-12-2022	146.595	-2,03%	50,21	49,19	50,62	49,27
27-12-2022	191.206	0,93%	49,65	49,2338	50,76	50,05
23-12-2022	33.141	-1,75%	51,45	50,35	51,47	50,64
22-12-2022	190.863	-1,13%	51,50	50,32	51,61	51,54
21-12-2022	233.022	2,22%	51,55	51,21	52,39	52,13
20-12-2022	269.820	2,93%	49,50	49,286	51,20	51,00
19-12-2022	163.366	-0,40%	49,99	49,27	51,24	49,55
16-12-2022	731.733	-3,21%	50,81	49,38	50,99	49,75
15-12-2022	188.509	-3,98%	52,53	50,97	52,53	51,40
14-12-2022	184.454	-1,40%	54,35	53,03	55,08	53,53
13-12-2022	209.590	2,53%	55,64	53,66	56,48	54,29
12-12-2022	153.656	0,76%	52,63	52,22	53,21	52,95
09-12-2022	165.579	-0,85%	52,77	52,27	53,05	52,55
08-12-2022	123.477	2,38%	52,15	52,095	53,05	53,00
07-12-2022	101.011	-1,11%	52,30	51,76	52,82	51,77
06-12-2022	342.711	-2,82%	53,75	52,06	53,815	52,35
05-12-2022	502.226	-1,12%	53,80	53,30	54,03	53,87
02-12-2022	426.406	0,39%	53,29	52,16	54,875	54,48
01-12-2022	572.105	2,05%	50,70	53,30	54,73	54,27
30-11-2022	555.593	4,28%	50,70	50,68	53,23	53,18
29-11-2022	553.232	-0,10%	50,70	50,695	51,425	51,00
28-11-2022	473.148	-4,24%	52,57	50,77	52,46	51,06
25-11-2022	132.733	1,08%	52,31	52,54	53,54	53,32
24-11-2022	363.339	-0,40%	53,11	52,42	53,307	52,75
23-11-2022	363.339	-0,40%	53,11	52,42	53,307	52,75
22-11-2022	370.619	0,82%	53,11	52,3069	53,39	52,96
21-11-2022	564.563	-4,56%	49,91	52,39	54,96	52,53
18-11-2022	727.904	4,36%	49,91	52,895	55,06	55,04
17-11-2022	429.733	-1,95%	49,91	51,87	53,205	52,74
16-11-2022	375.349	-1,12%	49,91	53,45	54,19	53,79
15-11-2022	540.211	2,93%	49,91	53,35	55,41	54,37
14-11-2022	152.723	-4,26%	49,91	52,575	54,93	52,82
11-11-2022	171.202	2,28%	49,91	53,78	55,27	55,17
10-11-2022	229.506	6,96%	49,91	52,63	54,39	53,94
09-11-2022	323.565	0,02%	49,91	49,045	50,61	50,37
08-11-2022	423.953	0,50%	50,39	49,52	50,585	50,36
07-11-2022	258.223	7,08%	46,93	46,93	50,13	50,06
04-11-2022	360.676	8,30%	43,79	43,47	47,46	46,73
03-11-2022	409.691	-7,20%	49,59	39,38	43,31	43,15
02-11-2022	224.453	-4,69%	49,59	46,345	48,86	46,50
01-11-2022	279.552	-0,21%	49,59	48,78	49,82	48,79
31-10-2022	190.382	-0,97%	49,11	48,40	49,36	48,89
28-10-2022	150.640	0,94%	49,04	48,47	49,915	49,38
27-10-2022	197.635	3,38%	47,81	47,94	49,35	48,92
26-10-2022	150.036	-0,51%	47,67	47,32	48,345	47,32
25-10-2022	132.610	6,30%	43,59	45,10	47,61	47,56
24-10-2022	105.663	1,36%	43,59	43,755	45,03	44,74
21-10-2022	164.160	5,10%	43,59	42,11	44,495	44,14
20-10-2022	139.875	-3,99%	43,59	41,93	44,40	42,07
19-10-2022	145.649	-1,57%	44,20	43,54	44,51	43,82
18-10-2022	186.714	1,01%	44,92	44,48	45,66	44,505
17-10-2022	222.781	2,85%	40,82	43,49	44,49	44,06
14-10-2022	158.111	-0,67%	40,82	42,475	43,42	42,84
13-10-2022	198.821	3,21%	40,82	40,405	43,18	43,13
12-10-2022	136.455	-3,95%	43,46	41,74	43,49	41,79
11-10-2022	206.979	1,85%	42,52	42,16	43,92	43,51
10-10-2022	107.462	0,05%	43,06	42,40	43,34	42,72
07-10-2022	172.060	-4,22%	44,07	42,50	44,04	42,70
06-10-2022	98.565	-2,45%	45,66	44,45	46,285	44,62
05-10-2022	107.290	-1,17%	45,39	44,555	46,04	45,74
04-10-2022	192.174	5,16%	44,98	44,81	46,51	46,28
03-10-2022	201.598	4,51%	42,63	42,27	44,16	44,01
30-09-2022	140.171	-2,95%	43,69	42,07	43,68	42,11
29-09-2022	142.272	-2,60%	43,69	42,765	43,84	43,42
28-09-2022	113.482	2,06%	43,69	43,64	44,83	44,58
27-09-2022	133.406	0,12%	44,14	43,20	44,615	43,68
26-09-2022	137.383	-0,68%	43,61	43,35	44,82	43,63
23-09-2022	241.213	-2,92%	44,62	43,18	45,08	43,93
22-09-2022	161.424	-2,67%	46,10	45,09	46,18	45,25
21-09-2022	236.513	-0,77%	46,91	46,43	47,89	46,49
20-09-2022	207.910	-3,00%	47,96	46,65	48,455	46,85
19-09-2022	172.437	-0,52%	47,98	47,49	48,83	48,30
16-09-2022	343.359	-0,92%	48,30	48,03	49,03	48,55
15-09-2022	281.738	-1,63%	49,48	48,11	49,90	49,00
14-09-2022	195.927	-0,10%	49,85	49,25	50,08	49,81
13-09-2022	173.323	-1,66%	48,98	48,48	50,30	49,86
12-09-2022	101.867	-0,08%	48,95	50,15	51,27	50,70
09-09-2022	139.413	2,48%	48,95	49,7001	50,87	50,74
08-09-2022	173.046	-0,24%	48,95	47,96	49,56	49,51
07-09-2022	170.691	6,39%	46,36	46,36	49,71	49,63
06-09-2022	262.533	-2,02%	48,31	46,22	47,655	46,65
05-09-2022	331.798	-0,29%	48,31	47,45	48,39	47,61
02-09-2022	331.798	-0,29%	48,31	47,45	48,39	47,61
01-09-2022	249.711	0,36%	46,82	46,53	47,83	47,75
31-08-2022	99.051	1,52%	46,94	46,825	48,005	47,58
30-08-2022	96.930	-2,13%	48,04	46,739	48,31	46,87
29-08-2022	95.620	-2,03%	48,28	47,82	49,42	47,89
26-08-2022	148.572	-4,46%	51,28	48,88	51,29	48,88
25-08-2022	180.675	3,06%	49,75	49,72	51,16	51,16
24-08-2022	209.532	1,85%	48,66	48,49	50,07	49,62
23-08-2022	99.549	-0,04%	48,66	48,18	49,24	48,72
22-08-2022	136.904	-2,87%	52,41	48,38	49,31	48,74
19-08-2022	279.834	-4,96%	52,41	49,75	52,58	50,18
18-08-2022	223.807	0,38%	52,41	52,28	53,13	52,80
17-08-2022	165.724	-2,07%	52,77	52,375	53,155	52,60
16-08-2022	119.802	-2,67%	55,01	53,66	55,10	53,785
15-08-2022	129.858	0,29%	54,49	54,03	55,52	55,26
12-08-2022	191.839	3,34%	53,40	53,3274	55,11	55,10