BiG | O banco que entende os seus valores.

Indra Sistemas SA (IDR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
17/09/2025	188.191	0,64%	34,80	34,16	34,98	34,38
16/09/2025	331.373	-0,06%	34,52	33,57	34,56	34,16
15/09/2025	295.423	1,00%	34,12	33,94	34,71	34,18
12/09/2025	204.260	3,16%	33,15	32,90	33,95	33,94
11/09/2025	375.117	0,52%	32,56	32,47	33,06	32,90
10/09/2025	316.292	-0,55%	33,22	32,63	33,34	32,73
09/09/2025	281.120	-1,49%	33,48	32,64	33,48	32,96
08/09/2025	286.210	2,01%	33,14	32,80	33,54	33,46
05/09/2025	318.627	-3,30%	33,82	32,68	34,08	32,80
04/09/2025	256.904	1,98%	33,28	33,18	34,06	33,92
03/09/2025	195.310	-1,31%	33,50	32,94	33,70	33,26
02/09/2025	337.513	-1,86%	34,30	32,90	34,34	33,70
01/09/2025	228.177	-0,46%	34,94	34,06	34,94	34,34
29/08/2025	214.701	0,32%	34,38	34,22	34,94	34,50
28/08/2025	274.741	0,67%	34,30	33,52	34,44	34,37
27/08/2025	126.222	0,24%	34,18	33,74	34,23	34,14
26/08/2025	143.439	-0,09%	33,82	33,60	34,21	34,06
25/08/2025	127.980	0,65%	33,90	33,76	34,24	34,05
22/08/2025	154.444	0,96%	33,46	33,46	33,84	33,83
21/08/2025	262.466	1,06%	33,29	33,16	33,65	33,51
20/08/2025	534.032	-0,45%	33,00	32,72	33,35	33,16
19/08/2025	419.228	-4,00%	34,90	33,34	34,90	33,35
18/08/2025	241.201	2,06%	34,38	34,04	34,82	34,74
15/08/2025	280.934	-1,96%	34,72	33,75	34,76	34,04
14/08/2025	224.397	0,17%	34,62	34,38	35,00	34,72
13/08/2025	316.553	-0,69%	34,90	34,53	35,56	34,66
12/08/2025	214.001	0,69%	34,66	34,32	34,94	34,80
11/08/2025	380.082	0,29%	34,52	33,80	34,72	34,56
08/08/2025	363.586	-2,23%	35,00	34,50	35,52	34,62
07/08/2025	353.434	-2,91%	36,92	35,14	36,92	35,41
06/08/2025	303.229	-0,46%	36,48	36,06	36,63	36,46
05/08/2025	305.578	1,33%	36,56	36,06	36,98	36,63
04/08/2025	164.610	0,90%	35,90	35,74	36,36	36,06
01/08/2025	237.232	-1,98%	36,08	35,18	36,46	35,74
31/07/2025	233.829	-0,11%	36,86	36,23	37,14	36,46
30/07/2025	293.843	0,83%	36,20	35,73	36,74	36,50
29/07/2025	358.882	0,44%	35,90	35,90	36,76	36,20
28/07/2025	441.982	-2,33%	36,94	35,74	36,94	36,04
25/07/2025	385.286	-2,23%	37,98	36,84	37,98	36,90
24/07/2025	790.555	1,93%	38,50	37,22	39,10	37,74
23/07/2025	494.266	-3,17%	38,60	37,06	38,60	37,22
22/07/2025	471.313	-1,76%	39,04	38,10	39,16	38,44
21/07/2025	329.764	0,98%	38,98	38,33	39,16	39,13
18/07/2025	280.937	0,49%	38,75	38,37	39,00	38,75
17/07/2025	257.653	1,37%	38,16	37,96	38,62	38,56
16/07/2025	279.956	-0,42%	38,84	37,81	38,88	38,04
15/07/2025	299.871	-1,55%	38,80	38,09	39,39	38,20
14/07/2025	271.246	1,94%	38,14	37,64	38,85	38,80
11/07/2025	348.184	0,26%	37,04	36,10	38,36	38,06
10/07/2025	702.171	-3,16%	39,26	37,72	39,26	37,96
09/07/2025	660.018	5,15%	38,00	37,28	39,23	39,20
08/07/2025	663.322	0,76%	37,18	37,00	38,30	37,28
07/07/2025	255.509	0,98%	37,00	36,48	37,10	37,00
04/07/2025	227.233	0,44%	36,64	36,34	36,72	36,64
03/07/2025	356.463	1,90%	36,09	35,32	36,58	36,48
02/07/2025	349.599	-0,33%	36,06	35,30	36,18	35,80
01/07/2025	451.346	-2,23%	36,86	35,84	36,90	35,92
30/06/2025	478.844	4,61%	35,50	35,12	36,78	36,74
27/06/2025	726.995	4,84%	35,06	33,46	35,78	35,12
26/06/2025	541.492	2,76%	32,52	32,52	33,78	33,46
25/06/2025	492.448	-1,42%	33,34	32,36	33,54	32,56
24/06/2025	492.066	-0,27%	33,48	32,60	33,74	33,03
23/06/2025	782.692	-3,94%	33,48	32,66	34,48	33,12
20/06/2025	689.403	1,41%	34,32	34,00	34,98	34,48
19/06/2025	682.457	-6,13%	36,32	33,40	36,32	34,00
18/06/2025	393.456	1,23%	36,02	35,78	36,78	36,22
17/06/2025	496.433	-0,39%	35,86	35,32	36,01	35,78
16/06/2025	426.585	-0,83%	36,50	35,76	36,72	35,92
13/06/2025	285.912	1,23%	35,89	35,34	36,28	36,22
12/06/2025	392.039	1,88%	35,24	35,00	36,03	35,78
11/06/2025	454.667	2,09%	34,31	34,30	35,20	35,12
10/06/2025	482.825	-1,88%	35,31	34,40	35,54	34,48
09/06/2025	290.445	-0,06%	35,44	34,38	35,48	35,14
06/06/2025	415.787	-2,71%	36,32	34,88	36,56	35,16
05/06/2025	752.130	3,82%	34,95	34,81	36,32	36,14
04/06/2025	977.545	-4,00%	36,30	34,24	36,88	34,81
03/06/2025	505.371	-2,79%	37,81	36,22	37,82	36,26
02/06/2025	430.822	2,76%	36,46	36,26	37,60	37,26
30/05/2025	490.553	1,29%	35,68	35,62	36,46	36,26
29/05/2025	326.836	-0,89%	36,48	35,36	36,48	35,78
28/05/2025	473.848	-0,11%	36,18	35,82	36,52	36,10
27/05/2025	480.462	1,23%	35,92	35,06	36,40	36,12
26/05/2025	427.758	3,54%	35,06	34,46	35,78	35,68
23/05/2025	708.363	2,50%	33,72	33,16	34,88	34,46
22/05/2025	449.609	-0,18%	33,26	33,02	33,68	33,62
21/05/2025	607.317	0,90%	33,16	33,12	33,90	33,68
20/05/2025	945.334	5,04%	32,30	31,78	33,72	33,38
19/05/2025	388.978	1,79%	31,26	31,22	32,03	31,78
16/05/2025	314.588	1,17%	31,00	30,83	31,40	31,22
15/05/2025	355.759	4,75%	29,60	29,48	31,08	30,86
14/05/2025	588.847	-0,27%	29,52	29,14	29,86	29,48
13/05/2025	452.694	0,58%	29,76	29,20	29,86	29,56
12/05/2025	526.341	-2,39%	30,34	28,70	30,34	29,43
09/05/2025	312.535	-0,13%	30,28	30,06	30,56	30,15
08/05/2025	335.101	1,17%	30,00	29,44	30,28	30,19
07/05/2025	412.260	1,60%	29,46	28,74	29,90	29,84
06/05/2025	852.499	-0,58%	29,02	28,04	29,54	29,37
05/05/2025	396.454	0,96%	29,32	29,26	29,76	29,54
02/05/2025	467.066	4,35%	28,26	28,04	29,26	29,26
30/04/2025	381.206	2,71%	27,58	27,30	28,18	28,04