Energy Recovery Inc (ERII)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-2,35%	14,08	13,56	14,00	13,71
17-05-2024	225.739	-2,35%	14,08	13,56	14,00	13,71
16-05-2024	194.774	-0,36%	14,08	13,855	14,17	14,04
15-05-2024	199.117	1,37%	14,10	13,76	14,25	14,09
14-05-2024	312.567	0,29%	14,10	13,84	14,30	13,90
13-05-2024	241.032	-0,72%	13,95	13,82	14,175	13,86
10-05-2024	505.702	0,43%	14,24	13,92	14,70	13,96
09-05-2024	561.662	3,04%	13,50	13,18	13,95	13,90
08-05-2024	283.259	-2,74%	13,66	13,38	13,725	13,49
07-05-2024	375.022	3,28%	13,64	13,335	13,97	13,87
06-05-2024	315.643	-1,54%	13,64	13,375	13,87	13,43
03-05-2024	446.014	4,76%	14,65	13,37	14,175	13,66
02-05-2024	996.837	-11,02%	14,65	12,475	14,65	13,035
01-05-2024	272.989	-1,68%	14,80	14,48	14,99	14,65
30-04-2024	292.357	0,27%	13,70	14,555	15,07	14,90
29-04-2024	287.157	4,65%	13,70	14,24	14,87	14,86
26-04-2024	128.219	0,07%	13,70	14,01	14,37	14,20
25-04-2024	215.616	1,50%	13,70	13,56	14,24	14,19
24-04-2024	131.542	0,65%	13,84	13,725	14,05	13,98
23-04-2024	144.580	0,95%	13,52	13,76	14,22	13,88
22-04-2024	124.131	0,29%	13,52	13,58	13,79	13,75
19-04-2024	285.328	0,59%	13,52	13,51	13,78	13,71
18-04-2024	183.693	0,74%	13,52	13,515	13,73	13,63
17-04-2024	282.595	-1,24%	13,75	13,46	13,84	13,53
16-04-2024	185.759	-2,00%	13,75	13,54	13,79	13,70
15-04-2024	96.628	-2,71%	14,72	13,92	14,74	13,98
12-04-2024	226.472	-2,91%	14,72	14,28	15,21	14,37
11-04-2024	335.239	2,85%	14,48	14,09	14,805	14,80
10-04-2024	293.155	-2,97%	15,63	14,18	14,65	14,39
09-04-2024	390.431	0,68%	15,63	14,503	14,91	14,83
08-04-2024	236.707	-0,88%	15,63	14,74	15,33	14,73
05-04-2024	192.491	-4,19%	15,63	14,82	15,33	14,86
04-04-2024	377.883	-0,19%	15,63	15,40	15,95	15,51
03-04-2024	180.617	4,09%	14,76	14,76	15,62	15,54
02-04-2024	286.634	-5,92%	15,33	14,78	15,585	14,93
01-04-2024	230.284	0,51%	15,33	15,605	15,95	15,87
28-03-2024	224.045	-0,06%	15,33	15,6367	15,99	15,79
27-03-2024	227.831	4,29%	15,33	15,28	15,86	15,80
26-03-2024	267.615	0,33%	15,19	14,96	15,355	15,15
25-03-2024	155.936	-1,31%	15,59	14,90	15,445	15,10
22-03-2024	241.757	-1,99%	15,59	15,20	15,61	15,30
21-03-2024	342.233	2,70%	14,50	14,73	16,09	15,61
20-03-2024	235.569	2,84%	14,50	14,73	15,22	15,20
19-03-2024	114.870	1,51%	14,50	14,30	14,85	14,80
18-03-2024	181.088	-1,62%	14,98	14,52	15,04	14,58
15-03-2024	1.292.606	4,59%	14,12	14,075	14,84	14,82
14-03-2024	282.283	-4,39%	14,65	14,06	14,66	14,17
13-03-2024	238.542	0,48%	14,65	14,65	14,98	14,82
12-03-2024	312.286	-1,99%	15,74	14,54	15,2286	14,75
11-03-2024	293.259	-0,99%	15,74	14,79	15,30	15,05
08-03-2024	173.905	-2,31%	15,74	15,185	15,75	15,20
07-03-2024	200.276	0,65%	15,46	15,28	15,6781	15,56
06-03-2024	234.629	0,78%	15,46	15,26	15,54	15,46
05-03-2024	209.325	-2,23%	16,08	15,19	15,71	15,34
04-03-2024	321.259	-2,49%	16,08	15,3419	16,09	15,69
01-03-2024	618.965	2,94%	15,58	15,94	16,62	16,09
29-02-2024	694.652	2,36%	15,58	15,435	15,80	15,63
28-02-2024	429.624	-1,80%	15,47	15,20	15,75	15,27
27-02-2024	354.040	1,70%	15,38	15,23	15,645	15,55
26-02-2024	496.481	8,90%	14,08	14,02	15,32	15,29
23-02-2024	498.772	-5,63%	15,00	13,95	15,2771	14,26
22-02-2024	921.494	-3,27%	15,00	14,56	15,40	15,11
21-02-2024	284.423	0,51%	15,62	15,30	15,71	15,75
20-02-2024	199.165	-3,15%	16,15	15,50	16,10	15,67
19-02-2024	151.814	0,00%	16,15	15,98	16,20	16,18
16-02-2024	151.814	2,41%	16,15	15,98	16,20	16,18
15-02-2024	239.601	2,72%	15,43	15,85	16,25	16,23
14-02-2024	246.764	4,15%	15,43	15,301	15,81	15,80
13-02-2024	195.893	-4,35%	15,64	15,065	15,43	15,17
12-02-2024	220.967	1,86%	15,64	15,64	16,02	15,86
09-02-2024	242.091	1,77%	15,34	15,34	15,67	15,57
08-02-2024	173.115	0,92%	15,16	15,01	15,29	15,30
07-02-2024	359.497	2,71%	14,87	14,49	15,28	15,16
06-02-2024	683.478	1,58%	15,15	14,31	15,18	14,76
05-02-2024	337.505	-6,14%	15,15	14,51	15,15	14,53
02-02-2024	363.337	0,32%	15,20	15,03	15,58	15,48
01-02-2024	198.790	-0,52%	16,02	15,39	15,93	15,43
31-01-2024	312.378	-2,88%	16,02	15,51	16,06	15,51
30-01-2024	249.239	-1,72%	16,02	15,81	16,11	15,97
29-01-2024	385.627	0,56%	16,02	15,71	16,29	16,25
26-01-2024	195.416	0,00%	16,51	16,04	16,81	16,16
25-01-2024	359.055	-0,55%	17,37	16,07	16,51	16,16
24-01-2024	312.421	-4,30%	17,37	16,13	17,37	16,25
23-01-2024	788.933	2,11%	16,72	16,55	17,17	16,98
22-01-2024	533.887	0,48%	16,69	16,47	16,93	16,63
19-01-2024	699.514	-0,54%	16,68	16,09	16,71	16,55
18-01-2024	314.419	-2,92%	17,27	16,53	17,27	16,64
17-01-2024	397.302	-2,61%	17,11	16,96	17,33	17,14
16-01-2024	400.760	-1,73%	17,70	17,30	17,84	17,60
15-01-2024	238.620	4,86%	17,10	17,31	17,92	17,91
12-01-2024	238.620	4,86%	17,10	17,31	17,92	17,91
11-01-2024	821.382	-0,53%	17,10	16,51	17,12	17,00
10-01-2024	329.829	-2,79%	17,86	16,84	17,535	17,09
09-01-2024	241.537	-3,25%	17,86	17,40	17,86	17,58
08-01-2024	183.358	1,79%	17,77	17,77	18,17	18,17
05-01-2024	270.417	-1,82%	17,95	17,53	18,00	17,85
04-01-2024	223.252	-0,71%	18,39	17,96	18,39	18,18
03-01-2024	144.445	-3,02%	18,59	18,18	18,775	18,31
02-01-2024	207.158	0,21%	18,93	18,59	19,19	18,88
29-12-2023	194.397	-0,48%	18,93	18,805	19,12	18,84