Energy Recovery Inc (ERII)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
337.171 |
0,12%
|
8,787
|
8,355
|
8,787
|
8,42
|
| 23/07/2026 |
265.268 |
-1,41%
|
8,70
|
8,3728
|
8,70
|
8,41
|
| 22/07/2026 |
325.054 |
-0,75%
|
8,61
|
8,465
|
8,68
|
8,54
|
| 21/07/2026 |
297.716 |
1,83%
|
8,58
|
8,515
|
8,735
|
8,62
|
| 20/07/2026 |
299.150 |
-1,57%
|
8,7685
|
8,46
|
8,7685
|
8,48
|
| 17/07/2026 |
438.587 |
-0,75%
|
8,6999
|
8,52
|
8,965
|
8,62
|
| 16/07/2026 |
276.616 |
0,93%
|
8,59
|
8,50
|
8,73
|
8,70
|
| 15/07/2026 |
476.731 |
-0,46%
|
8,624
|
8,44
|
8,85
|
8,62
|
| 14/07/2026 |
347.893 |
0,00%
|
8,50
|
8,50
|
8,75
|
8,66
|
| 13/07/2026 |
479.478 |
-0,97%
|
8,75
|
8,55
|
8,86
|
8,66
|
| 10/07/2026 |
389.238 |
-2,24%
|
8,93
|
8,68
|
8,93
|
8,73
|
| 09/07/2026 |
531.978 |
3,60%
|
8,66
|
8,57
|
8,96
|
8,93
|
| 08/07/2026 |
327.654 |
-2,22%
|
8,70
|
8,555
|
8,725
|
8,62
|
| 07/07/2026 |
276.394 |
-2,06%
|
8,81
|
8,57
|
8,95
|
8,80
|
| 06/07/2026 |
235.281 |
1,75%
|
8,9243
|
8,80
|
9,04
|
9,00
|
| 02/07/2026 |
348.684 |
-0,62%
|
8,98
|
8,79
|
9,055
|
8,84
|
| 01/07/2026 |
309.849 |
-1,28%
|
9,25
|
8,87
|
9,25
|
8,90
|
| 30/06/2026 |
530.855 |
2,38%
|
8,81
|
8,70
|
9,065
|
9,02
|
| 29/06/2026 |
431.313 |
-0,06%
|
9,17
|
8,75
|
9,17
|
8,81
|
| 26/06/2026 |
455.056 |
0,51%
|
8,79
|
8,67
|
9,05
|
8,82
|
| 25/06/2026 |
423.831 |
0,06%
|
8,80
|
8,73
|
8,9499
|
8,79
|
| 24/06/2026 |
483.293 |
-1,19%
|
8,88
|
8,745
|
9,1099
|
8,77
|
| 23/06/2026 |
410.833 |
-0,34%
|
8,50
|
8,4983
|
9,02
|
8,86
|
| 18/06/2026 |
2.246.380 |
4,78%
|
9,4504
|
8,90
|
9,9067
|
8,90
|
| 17/06/2026 |
1.478.476 |
4,84%
|
8,65
|
8,57
|
9,67
|
8,99
|
| 16/06/2026 |
875.853 |
-2,00%
|
8,7977
|
8,545
|
9,06
|
8,58
|
| 15/06/2026 |
1.363.854 |
4,56%
|
8,70
|
8,43
|
9,06
|
8,76
|
| 12/06/2026 |
422.326 |
1,71%
|
8,27
|
8,16
|
8,702
|
8,33
|
| 11/06/2026 |
456.983 |
3,35%
|
8,02
|
7,835
|
8,245
|
8,19
|
| 10/06/2026 |
250.209 |
-2,53%
|
8,07
|
7,89
|
8,1123
|
7,92
|
| 09/06/2026 |
359.868 |
2,01%
|
7,99
|
7,955
|
8,295
|
8,12
|
| 08/06/2026 |
384.559 |
-0,50%
|
8,06
|
7,83
|
8,15
|
7,97
|
| 05/06/2026 |
304.202 |
-3,32%
|
8,37
|
8,01
|
8,37
|
8,01
|
| 04/06/2026 |
434.586 |
3,23%
|
8,15
|
8,06
|
8,385
|
8,29
|
| 03/06/2026 |
593.430 |
-1,77%
|
8,11
|
8,00
|
8,35
|
8,04
|
| 02/06/2026 |
448.373 |
2,25%
|
8,07
|
8,05
|
8,295
|
8,18
|
| 01/06/2026 |
547.250 |
-2,08%
|
8,15
|
7,94
|
8,20
|
8,00
|
| 29/05/2026 |
361.742 |
-5,39%
|
8,6594
|
8,09
|
8,6594
|
8,17
|
| 28/05/2026 |
389.467 |
-0,58%
|
8,72
|
8,50
|
8,72
|
8,63
|
| 27/05/2026 |
259.834 |
-1,03%
|
8,82
|
8,57
|
8,82
|
8,68
|
| 26/05/2026 |
288.379 |
-0,90%
|
8,9917
|
8,71
|
9,00
|
8,77
|
| 22/05/2026 |
426.921 |
2,61%
|
8,62
|
8,61
|
8,85
|
8,85
|
| 21/05/2026 |
410.750 |
-0,35%
|
8,59
|
8,365
|
8,72
|
8,62
|
| 20/05/2026 |
554.594 |
2,25%
|
8,89
|
8,39
|
8,89
|
8,65
|
| 19/05/2026 |
533.371 |
-6,73%
|
9,01
|
8,44
|
9,075
|
8,46
|
| 18/05/2026 |
789.872 |
7,73%
|
8,43
|
8,43
|
9,26
|
9,06
|
| 15/05/2026 |
426.297 |
-2,44%
|
8,53
|
8,20
|
8,635
|
8,41
|
| 14/05/2026 |
3.609.932 |
3,73%
|
8,3795
|
8,175
|
8,64
|
8,62
|
| 13/05/2026 |
2.443.791 |
-4,81%
|
8,70
|
8,135
|
8,765
|
8,31
|
| 12/05/2026 |
796.928 |
0,35%
|
8,6878
|
8,53
|
8,815
|
8,73
|
| 11/05/2026 |
936.550 |
-1,98%
|
9,21
|
8,621
|
9,325
|
8,70
|
| 08/05/2026 |
979.691 |
-3,23%
|
9,6144
|
9,03
|
9,67
|
9,13
|
| 07/05/2026 |
2.257.674 |
-18,39%
|
11,125
|
9,30
|
11,16
|
9,43
|
| 06/05/2026 |
397.408 |
2,65%
|
11,40
|
11,40
|
11,72
|
11,61
|
| 05/05/2026 |
363.714 |
2,82%
|
10,90
|
10,90
|
11,476
|
11,31
|
| 04/05/2026 |
314.952 |
-0,45%
|
10,86
|
10,86
|
11,19
|
11,00
|
| 01/05/2026 |
668.074 |
-0,27%
|
10,98
|
10,85
|
11,20
|
11,04
|
| 30/04/2026 |
841.079 |
3,55%
|
11,08
|
10,75
|
11,13
|
11,07
|
| 29/04/2026 |
355.527 |
-3,61%
|
11,123
|
10,615
|
11,123
|
10,70
|
| 28/04/2026 |
428.688 |
0,36%
|
11,00
|
10,815
|
11,115
|
11,09
|
| 27/04/2026 |
58.526 |
0,18%
|
11,30
|
11,05
|
11,48
|
11,05
|
| 24/04/2026 |
413.178 |
2,45%
|
11,0595
|
10,95
|
11,39
|
11,28
|
| 23/04/2026 |
497.992 |
1,85%
|
10,85
|
10,75
|
11,14
|
11,01
|
| 22/04/2026 |
923.024 |
4,24%
|
10,42
|
10,42
|
10,89
|
10,81
|
| 21/04/2026 |
436.063 |
-0,86%
|
10,5779
|
10,225
|
10,74
|
10,37
|
| 20/04/2026 |
438.073 |
-1,13%
|
10,5287
|
10,425
|
10,685
|
10,46
|
| 17/04/2026 |
691.898 |
1,24%
|
10,44
|
10,44
|
10,79
|
10,58
|
| 16/04/2026 |
428.111 |
-1,65%
|
10,66
|
10,279
|
10,70
|
10,45
|
| 15/04/2026 |
602.219 |
-5,93%
|
10,89
|
10,50
|
10,89
|
10,62
|
| 14/04/2026 |
410.556 |
-1,05%
|
11,411
|
11,27
|
11,53
|
11,29
|
| 13/04/2026 |
496.297 |
2,70%
|
11,11
|
11,05
|
11,49
|
11,41
|
| 10/04/2026 |
233.167 |
0,45%
|
11,13
|
11,0568
|
11,27
|
11,11
|
| 09/04/2026 |
574.917 |
3,08%
|
10,6905
|
10,6701
|
11,11
|
11,06
|
| 08/04/2026 |
381.106 |
3,78%
|
10,80
|
10,61
|
10,89
|
10,72
|
| 07/04/2026 |
310.051 |
-0,86%
|
10,44
|
10,26
|
10,45
|
10,33
|
| 06/04/2026 |
324.030 |
2,16%
|
10,40
|
10,20
|
10,44
|
10,42
|
| 02/04/2026 |
722.415 |
-0,20%
|
10,11
|
9,845
|
10,41
|
10,20
|
| 01/04/2026 |
472.152 |
1,49%
|
10,2369
|
10,072
|
10,31
|
10,22
|
| 31/03/2026 |
524.211 |
2,45%
|
9,90
|
9,82
|
10,16
|
10,07
|
| 30/03/2026 |
445.095 |
-0,61%
|
10,01
|
9,76
|
10,15
|
9,81
|
| 27/03/2026 |
273.804 |
-0,76%
|
9,91
|
9,76
|
9,98
|
9,87
|
| 26/03/2026 |
205.312 |
-2,07%
|
10,09
|
9,86
|
10,2099
|
9,94
|
| 25/03/2026 |
362.902 |
-0,30%
|
10,27
|
9,99
|
10,4315
|
10,14
|
| 24/03/2026 |
634.176 |
0,59%
|
10,12
|
9,98
|
10,51
|
10,17
|
| 23/03/2026 |
908.857 |
6,92%
|
9,71
|
9,51
|
10,1699
|
10,12
|
| 20/03/2026 |
823.379 |
-2,67%
|
9,66
|
9,35
|
9,91
|
9,46
|
| 19/03/2026 |
510.710 |
-1,82%
|
9,88
|
9,6492
|
9,91
|
9,73
|
| 18/03/2026 |
291.685 |
-2,75%
|
10,00
|
9,89
|
10,23
|
9,91
|
| 17/03/2026 |
434.374 |
-0,68%
|
10,27
|
10,1001
|
10,385
|
10,19
|
| 16/03/2026 |
447.482 |
2,09%
|
10,1486
|
10,12
|
10,3799
|
10,26
|
| 13/03/2026 |
591.595 |
-1,86%
|
10,36
|
9,89
|
10,455
|
10,05
|
| 12/03/2026 |
479.430 |
-5,01%
|
10,61
|
10,13
|
10,64
|
10,24
|
| 11/03/2026 |
470.505 |
-0,83%
|
10,97
|
10,60
|
10,97
|
10,78
|
| 10/03/2026 |
749.071 |
-2,25%
|
11,20
|
10,77
|
11,215
|
10,87
|
| 09/03/2026 |
1.012.286 |
4,85%
|
10,70
|
10,345
|
11,61
|
11,12
|
| 06/03/2026 |
510.942 |
-0,93%
|
10,90
|
10,3778
|
10,90
|
10,61
|
| 05/03/2026 |
466.342 |
0,09%
|
10,69
|
10,545
|
10,78
|
10,73
|
| 04/03/2026 |
597.053 |
4,89%
|
10,3748
|
10,21
|
10,805
|
10,72
|
| 03/03/2026 |
1.289.804 |
-0,39%
|
10,1137
|
9,59
|
10,24
|
10,22
|
| 02/03/2026 |
516.019 |
-1,63%
|
10,43
|
9,88
|
10,43
|
10,26
|
