BiG | O banco que entende os seus valores.

Itron Inc (ITRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/08/2026	553 941	2,79%	97,25	97,06	100,6816	98,8675
18/08/2026	412 963	-4,40%	99,58	96,18	99,80	96,18
17/08/2026	307 875	-0,94%	102,4327	99,4001	102,4327	100,61
14/08/2026	293 827	-1,14%	102,80	101,25	103,29	101,56
13/08/2026	719 539	0,04%	102,9257	100,57	103,35	102,72
12/08/2026	193 205	-0,69%	104,57	101,56	104,57	102,61
11/08/2026	166 387	0,62%	103,13	102,01	104,66	103,33
10/08/2026	247 971	-0,91%	104,15	102,185	105,00	102,63
07/08/2026	181 185	0,99%	102,85	102,37	104,00	103,75
06/08/2026	260 401	-2,52%	105,00	102,29	106,13	102,82
05/08/2026	475 387	-0,57%	108,917	103,545	108,917	105,57
04/08/2026	729 871	5,33%	102,0414	100,5175	106,33	106,29
03/08/2026	582 153	1,29%	99,17	99,17	102,03	100,95
31/07/2026	373 596	1,06%	102,14	97,5812	100,07	99,66
30/07/2026	1 087 848	-3,42%	102,79	97,03	106,2417	98,85
29/07/2026	1 906 183	-4,23%	107,00	99,70	107,02	102,33
28/07/2026	4 364 950	26,15%	87,80	87,80	108,20	107,02
27/07/2026	1 413 839	0,72%	84,00	81,13	84,93	84,78
24/07/2026	328 452	0,29%	84,5162	83,59	85,52	84,22
23/07/2026	252 756	0,97%	82,78	81,64	84,05	83,93
22/07/2026	511 710	-1,05%	84,01	82,735	86,7037	83,21
21/07/2026	241 724	-0,36%	84,40	83,95	86,10	84,14
20/07/2026	461 535	-1,97%	82,4827	82,4827	87,838	84,37
17/07/2026	270 030	0,14%	85,90	84,645	86,51	85,99
16/07/2026	238 381	2,27%	84,03	82,77	85,955	85,90
15/07/2026	238 572	0,64%	83,46	82,8348	84,93	83,99
14/07/2026	167 337	0,08%	82,95	82,95	84,95	83,46
13/07/2026	349 184	-2,09%	84,48	81,10	85,62	83,39
10/07/2026	192 793	0,13%	87,00	84,60	87,00	85,10
09/07/2026	191 401	1,15%	84,45	83,7774	85,69	84,99
08/07/2026	211 393	-0,47%	84,10	82,495	85,09	84,05
07/07/2026	255 845	-2,59%	89,8007	83,30	89,8007	84,44
06/07/2026	419 826	1,93%	88,8137	84,4456	88,8137	86,74
02/07/2026	479 213	0,72%	88,8625	83,90	88,8625	85,11
01/07/2026	531 223	-2,30%	86,53	84,45	88,62	84,49
30/06/2026	221 031	3,36%	81,8973	81,8973	86,715	86,53
29/06/2026	388 344	-0,29%	83,87	82,88	85,965	83,72
26/06/2026	464 814	1,22%	82,50	82,03	84,41	83,87
25/06/2026	246 435	1,52%	84,36	81,66	84,36	82,95
24/06/2026	235 017	0,56%	81,16	81,10	83,54	81,61
23/06/2026	288 029	-0,81%	79,58	79,58	81,82	81,10
18/06/2026	378 731	1,96%	82,6964	79,47	82,6964	81,76
17/06/2026	588 996	-2,42%	81,99	78,98	81,99	79,26
16/06/2026	262 184	0,46%	81,50	80,975	81,98	81,10
15/06/2026	268 202	0,03%	81,53	80,15	82,635	80,71
12/06/2026	284 143	-0,20%	80,72	78,65	81,96	80,56
11/06/2026	298 319	1,26%	80,40	78,81	81,02	80,72
10/06/2026	269 469	-3,24%	84,56	78,50	84,56	79,68
09/06/2026	314 101	0,69%	78,7501	78,7501	83,555	82,34
08/06/2026	341 133	2,16%	80,00	80,00	82,70	81,80
05/06/2026	516 743	-1,23%	80,21	78,79	82,40	80,07
04/06/2026	334 660	-1,30%	82,00	80,39	82,60	81,05
03/06/2026	312 959	-2,16%	83,93	81,72	83,93	82,12
02/06/2026	345 022	-1,18%	84,98	82,495	85,04	83,935
01/06/2026	364 745	2,80%	82,00	81,96	85,34	84,79
29/05/2026	411 354	-1,27%	87,00	81,93	87,00	82,48
28/05/2026	512 564	-2,01%	85,39	83,37	86,675	83,59
27/05/2026	336 155	1,02%	84,55	83,935	85,98	85,30
26/05/2026	368 871	1,71%	88,00	83,165	88,00	84,44
22/05/2026	376 939	1,35%	82,45	82,01	83,075	83,02
21/05/2026	441 824	0,62%	81,00	80,37	82,71	81,85
20/05/2026	554 989	4,27%	80,6829	77,65	81,7899	81,35
19/05/2026	444 067	-3,47%	80,50	77,77	80,93	78,02
18/05/2026	513 307	2,73%	79,91	79,085	81,40	80,80
15/05/2026	292 127	-1,78%	80,09	79,24	81,495	79,24
14/05/2026	516 011	-0,84%	82,93	80,89	83,47	81,53
13/05/2026	349 361	1,18%	81,50	80,495	82,71	82,22
12/05/2026	384 097	-0,55%	81,70	80,28	82,57	81,26
11/05/2026	490 963	0,27%	82,00	81,1007	82,485	81,71
08/05/2026	405 561	0,81%	81,70	81,4301	82,88	81,87
07/05/2026	402 560	-2,29%	83,45	80,84	84,26	81,14
06/05/2026	471 755	-1,72%	86,77	82,78	86,93	82,97
05/05/2026	264 042	0,24%	84,22	83,19	85,48	84,42
04/05/2026	563 579	-1,41%	86,975	84,065	86,975	84,22
01/05/2026	460 610	1,91%	83,99	83,62	85,94	85,40
30/04/2026	715 571	1,43%	82,69	81,90	86,05	83,80
29/04/2026	1 011 967	-4,93%	86,39	81,70	86,39	82,69
28/04/2026	2 326 771	0,09%	86,25	78,525	87,5799	87,00
27/04/2026	53 137	-0,81%	89,16	86,92	89,655	86,92
24/04/2026	389 141	-0,01%	89,00	87,42	89,74	88,55
23/04/2026	622 085	-1,25%	89,26	87,55	90,25	88,56
22/04/2026	1 054 661	-4,76%	95,00	88,055	95,44	89,68
21/04/2026	1 094 555	-3,55%	96,6119	91,6775	96,84	94,16
20/04/2026	431 264	-0,81%	97,00	95,111	98,59	97,63
17/04/2026	564 510	1,47%	99,2803	98,205	100,49	98,43
16/04/2026	302 638	-0,56%	98,31	96,16	98,31	97,00
15/04/2026	395 091	1,24%	96,92	96,00	98,28	97,55
14/04/2026	439 259	2,00%	95,26	94,68	97,30	96,36
13/04/2026	453 176	0,30%	93,41	92,68	94,89	94,47
10/04/2026	218 613	-0,96%	95,50	93,74	95,55	94,19
09/04/2026	425 834	2,32%	92,75	92,075	95,36	95,10
08/04/2026	589 460	3,35%	93,81	92,51	95,875	92,99
07/04/2026	303 502	-1,25%	90,58	89,01	92,05	89,98
06/04/2026	384 697	2,74%	88,69	88,2033	91,51	91,12
02/04/2026	367 192	-1,91%	90,42	87,13	90,44	88,69
01/04/2026	420 253	0,88%	89,63	89,63	92,1895	90,42
31/03/2026	638 408	7,03%	84,72	84,50	89,97	89,63
30/03/2026	604 816	-2,01%	86,71	83,51	87,80	83,88
27/03/2026	606 919	-3,08%	87,13	85,115	88,915	85,60
26/03/2026	394 155	-5,58%	91,50	88,15	93,3799	88,35