BiG | O banco que entende os seus valores.

Indra Sistemas SA (IDR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	258.129	1,11%	27,26	27,00	27,69	27,30
28/04/2025	282.268	0,30%	27,06	26,82	27,26	27,00
25/04/2025	775.098	-2,46%	27,38	26,32	27,62	26,92
24/04/2025	253.049	0,36%	27,50	27,20	27,68	27,62
23/04/2025	488.449	-0,58%	28,02	26,98	28,10	27,52
22/04/2025	296.662	0,66%	27,26	27,18	27,94	27,68
17/04/2025	178.638	-1,58%	27,84	27,26	27,94	27,50
16/04/2025	244.512	0,43%	27,70	27,58	28,16	27,94
15/04/2025	250.890	1,61%	27,84	27,40	28,10	27,82
14/04/2025	372.991	4,06%	26,98	26,33	27,60	27,40
11/04/2025	407.939	0,57%	26,30	25,88	26,84	26,33
10/04/2025	494.067	3,48%	29,30	25,30	29,30	26,18
09/04/2025	625.087	-2,84%	25,00	24,78	26,04	25,30
08/04/2025	808.508	6,02%	25,00	24,60	26,62	26,04
07/04/2025	917.221	-7,59%	23,40	20,84	26,62	24,60
04/04/2025	958.585	-5,80%	28,38	25,00	28,92	26,62
03/04/2025	384.527	4,20%	26,86	26,70	28,42	28,26
02/04/2025	282.574	-0,77%	27,32	26,92	27,64	27,12
01/04/2025	388.871	2,13%	26,82	26,50	27,38	27,33
31/03/2025	358.933	0,75%	26,18	26,16	27,30	26,76
28/03/2025	325.653	-0,97%	26,82	26,40	26,92	26,56
27/03/2025	212.369	-2,30%	27,24	26,80	27,45	26,82
26/03/2025	299.672	0,26%	27,50	27,29	27,62	27,45
25/03/2025	484.781	1,95%	26,58	26,56	27,54	27,38
24/03/2025	235.835	1,52%	26,84	26,32	26,86	26,72
21/03/2025	576.224	-1,42%	26,62	25,88	26,70	26,32
20/03/2025	1.041.065	-1,51%	27,16	26,00	27,24	26,70
19/03/2025	776.688	1,31%	26,94	26,62	27,65	27,11
18/03/2025	650.627	3,56%	26,12	25,88	26,86	26,76
17/03/2025	775.717	-0,15%	26,16	25,86	26,48	25,88
14/03/2025	762.509	3,51%	24,88	24,56	26,14	25,92
13/03/2025	657.971	-0,71%	25,20	25,00	26,11	25,04
12/03/2025	560.315	0,20%	25,16	24,24	25,60	25,22
11/03/2025	506.501	0,60%	25,12	24,70	25,28	25,17
10/03/2025	952.072	-0,08%	25,38	25,02	26,02	25,02
07/03/2025	1.017.212	-3,78%	26,76	24,50	26,84	24,96
06/03/2025	847.038	4,01%	25,56	24,94	26,04	25,94
05/03/2025	899.349	5,06%	24,51	23,74	25,18	24,94
04/03/2025	1.273.082	3,22%	23,30	23,00	24,10	23,74
03/03/2025	1.181.745	9,42%	22,12	21,02	23,52	23,00
28/02/2025	528.849	1,35%	20,72	20,46	21,05	21,02
27/02/2025	2.129.788	10,03%	19,52	18,85	21,02	20,74
26/02/2025	432.403	-1,77%	19,34	18,54	19,34	18,85
25/02/2025	487.820	1,53%	18,82	18,82	19,225	19,19
24/02/2025	455.159	0,21%	19,05	18,81	19,14	18,90
21/02/2025	465.923	0,59%	18,83	18,70	18,93	18,86
20/02/2025	475.786	1,46%	18,61	18,45	18,76	18,75
19/02/2025	546.085	1,59%	18,25	18,19	18,89	18,48
18/02/2025	712.321	2,65%	17,98	17,70	18,34	18,19
17/02/2025	911.973	4,67%	16,93	16,93	17,81	17,72
14/02/2025	248.179	0,65%	16,83	16,71	16,965	16,93
13/02/2025	346.464	1,63%	16,63	16,55	16,87	16,82
12/02/2025	271.730	-0,42%	16,725	16,535	16,75	16,55
11/02/2025	423.676	0,79%	16,455	16,24	16,73	16,63
10/02/2025	653.424	2,36%	16,15	16,12	16,52	16,50
07/02/2025	520.131	-2,54%	16,49	16,11	16,54	16,12
06/02/2025	580.150	-0,30%	16,64	16,41	16,64	16,54
05/02/2025	664.299	-1,78%	16,89	16,47	16,95	16,59
04/02/2025	955.574	-5,17%	17,81	16,84	17,81	16,89
03/02/2025	989.636	-4,14%	18,26	17,56	18,58	17,81
31/01/2025	66.617	0,60%	18,48	18,40	18,615	18,58
30/01/2025	157.147	0,00%	18,48	18,42	18,57	18,44
29/01/2025	155.338	0,19%	18,50	18,37	18,56	18,44
28/01/2025	181.861	-0,14%	18,38	18,25	18,54	18,405
27/01/2025	363.385	0,93%	18,00	17,725	18,48	18,43
24/01/2025	561.830	-3,59%	18,99	18,20	18,99	18,26
23/01/2025	326.608	-0,34%	19,00	18,81	19,06	18,94
22/01/2025	403.643	1,58%	18,74	18,665	19,16	18,985
21/01/2025	180.748	0,46%	18,64	18,49	18,68	18,665
20/01/2025	310.418	2,94%	18,22	18,05	18,78	18,58
17/01/2025	131.302	0,89%	17,91	17,89	18,11	18,05
16/01/2025	149.718	0,65%	17,87	17,775	17,94	17,89
15/01/2025	240.654	-0,08%	17,75	17,595	17,89	17,775
14/01/2025	370.551	-0,28%	17,82	17,665	18,045	17,79
13/01/2025	245.513	-0,81%	17,90	17,33	17,985	17,84
09/01/2025	153.360	0,98%	17,94	17,765	18,08	17,985
08/01/2025	252.339	0,45%	17,855	17,76	18,06	17,90
07/01/2025	196.126	1,31%	17,645	17,60	17,86	17,82
06/01/2025	143.307	0,06%	17,68	17,50	17,72	17,60
03/01/2025	180.996	2,51%	17,27	17,16	17,825	17,59
02/01/2025	151.328	0,65%	17,12	17,05	17,47	17,16
31/12/2024	0	0,47%	17,02	16,97	17,08	17,05
30/12/2024	67.351	0,47%	16,83	16,78	17,09	16,97
27/12/2024	121.963	1,81%	16,68	16,59	17,08	16,89
26/12/2024	0	0,18%	16,58	16,545	16,68	16,59
24/12/2024	0	0,18%	16,58	16,545	16,68	16,56
23/12/2024	92.557	0,82%	16,38	16,34	16,56	16,56
20/12/2024	166.165	-0,27%	16,42	16,11	16,47	16,425
19/12/2024	195.973	-0,93%	16,39	16,25	16,625	16,47
18/12/2024	0	0,00%	16,62	16,36	16,71	16,625
17/12/2024	353.349	-3,15%	17,06	16,44	17,15	16,625
16/12/2024	139.816	-0,55%	17,205	16,99	17,22	17,15
13/12/2024	190.022	0,32%	17,10	17,10	17,32	17,215
12/12/2024	144.435	-0,78%	17,36	17,10	17,47	17,16
11/12/2024	149.608	1,08%	17,03	16,96	17,30	17,295
10/12/2024	113.412	-0,70%	17,13	17,09	17,30	17,11
09/12/2024	224.873	0,12%	17,31	17,04	17,31	17,23
06/12/2024	168.685	0,00%	17,215	17,12	17,29	17,21
05/12/2024	195.733	0,73%	16,99	16,94	17,21	17,21
04/12/2024	346.739	1,70%	16,88	16,80	17,115	17,085