Itron Inc (ITRI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
569.366 |
1,30%
|
93,95
|
91,55
|
96,00
|
95,16
|
| 27/02/2026 |
505.661 |
-2,26%
|
95,75
|
92,65
|
95,84
|
93,95
|
| 26/02/2026 |
643.628 |
-1,10%
|
97,48
|
95,06
|
98,06
|
96,08
|
| 25/02/2026 |
1.162.387 |
-0,71%
|
99,00
|
95,00
|
99,00
|
97,15
|
| 24/02/2026 |
4.399.127 |
2,76%
|
94,91
|
93,77
|
99,00
|
97,84
|
| 23/02/2026 |
1.807.165 |
-4,35%
|
97,85
|
93,69
|
99,5775
|
95,21
|
| 20/02/2026 |
1.260.369 |
0,43%
|
99,00
|
97,41
|
104,525
|
99,54
|
| 19/02/2026 |
806.098 |
-0,47%
|
99,54
|
98,03
|
100,805
|
99,11
|
| 18/02/2026 |
1.576.124 |
3,27%
|
96,43
|
96,43
|
100,9599
|
99,58
|
| 17/02/2026 |
2.088.552 |
7,91%
|
96,20
|
95,30
|
104,51
|
96,43
|
| 13/02/2026 |
1.687.940 |
-6,66%
|
94,1015
|
88,57
|
95,59
|
89,36
|
| 12/02/2026 |
886.580 |
-4,08%
|
99,82
|
93,76
|
101,35
|
95,74
|
| 11/02/2026 |
506.086 |
-5,67%
|
106,00
|
99,30
|
107,185
|
99,81
|
| 10/02/2026 |
303.550 |
1,04%
|
106,56
|
104,14
|
106,56
|
105,57
|
| 09/02/2026 |
210.000 |
0,41%
|
104,65
|
103,48
|
105,86
|
104,48
|
| 06/02/2026 |
306.849 |
4,57%
|
100,21
|
100,21
|
104,405
|
104,05
|
| 05/02/2026 |
246.164 |
-2,34%
|
103,3603
|
97,86
|
103,3603
|
99,56
|
| 04/02/2026 |
337.856 |
0,82%
|
102,00
|
101,135
|
103,44
|
101,94
|
| 03/02/2026 |
371.084 |
0,66%
|
100,50
|
99,91
|
102,46
|
101,11
|
| 02/02/2026 |
299.391 |
1,38%
|
98,58
|
98,1016
|
101,33
|
100,45
|
| 30/01/2026 |
259.010 |
-1,11%
|
99,40
|
97,94
|
99,845
|
99,08
|
| 29/01/2026 |
245.473 |
0,99%
|
92,59
|
92,59
|
101,37
|
100,19
|
| 28/01/2026 |
466.805 |
0,21%
|
102,6125
|
97,90
|
105,00
|
99,21
|
| 27/01/2026 |
233.422 |
0,63%
|
100,30
|
97,18
|
100,30
|
99,00
|
| 26/01/2026 |
263.440 |
0,74%
|
97,67
|
97,66
|
99,199
|
98,38
|
| 23/01/2026 |
410.169 |
-2,03%
|
99,70
|
97,63
|
100,44
|
97,67
|
| 22/01/2026 |
238.504 |
0,71%
|
99,01
|
98,23
|
101,21
|
99,69
|
| 21/01/2026 |
285.996 |
2,25%
|
97,05
|
97,0001
|
99,65
|
98,99
|
| 20/01/2026 |
614.723 |
-3,23%
|
98,83
|
96,33
|
99,66
|
96,81
|
| 16/01/2026 |
164.168 |
-0,86%
|
100,621
|
99,17
|
101,4933
|
100,04
|
| 15/01/2026 |
469.559 |
2,59%
|
98,07
|
98,07
|
101,83
|
100,91
|
| 14/01/2026 |
605.254 |
-0,93%
|
99,10
|
97,30
|
100,09
|
98,36
|
| 13/01/2026 |
473.196 |
1,89%
|
98,65
|
97,47
|
100,18
|
99,28
|
| 12/01/2026 |
448.064 |
-1,88%
|
99,17
|
96,975
|
99,17
|
97,44
|
| 09/01/2026 |
612.244 |
0,88%
|
95,80
|
95,80
|
100,50
|
99,31
|
| 08/01/2026 |
318.022 |
1,22%
|
97,40
|
96,5311
|
98,58
|
98,44
|
| 07/01/2026 |
337.252 |
-0,41%
|
99,08
|
96,395
|
99,30
|
97,25
|
| 06/01/2026 |
358.900 |
0,95%
|
99,30
|
95,25
|
99,30
|
97,65
|
| 05/01/2026 |
336.141 |
2,39%
|
94,94
|
94,49
|
97,9796
|
96,73
|
| 02/01/2026 |
276.636 |
1,73%
|
93,08
|
93,08
|
94,875
|
94,47
|
| 31/12/2025 |
303.474 |
-1,45%
|
93,726
|
92,70
|
94,82
|
92,86
|
| 30/12/2025 |
312.470 |
-0,92%
|
95,50
|
92,86
|
95,66
|
92,86
|
| 29/12/2025 |
295.678 |
-1,41%
|
96,46
|
94,88
|
97,09
|
95,10
|
| 26/12/2025 |
163.880 |
0,56%
|
95,91
|
95,50
|
96,581
|
96,46
|
| 24/12/2025 |
86.442 |
0,13%
|
95,97
|
95,5125
|
96,68
|
95,92
|
| 23/12/2025 |
479.016 |
0,23%
|
95,41
|
94,865
|
96,48
|
95,80
|
| 22/12/2025 |
424.173 |
-0,69%
|
96,24
|
94,925
|
97,10
|
95,58
|
| 19/12/2025 |
420.920 |
1,78%
|
95,1956
|
94,09
|
96,56
|
96,24
|
| 18/12/2025 |
308.311 |
-0,11%
|
95,98
|
93,86
|
97,00
|
94,56
|
| 17/12/2025 |
368.697 |
-0,64%
|
96,20
|
94,415
|
97,425
|
94,66
|
| 16/12/2025 |
346.595 |
0,12%
|
95,19
|
94,94
|
96,77
|
95,33
|
| 15/12/2025 |
426.830 |
-1,00%
|
97,90
|
94,83
|
97,90
|
95,22
|
| 12/12/2025 |
516.689 |
-2,13%
|
98,27
|
95,85
|
99,232
|
96,18
|
| 11/12/2025 |
229.254 |
-0,02%
|
98,00
|
97,45
|
99,045
|
98,27
|
| 10/12/2025 |
268.168 |
1,89%
|
96,49
|
95,755
|
98,82
|
98,29
|
| 09/12/2025 |
286.755 |
-0,28%
|
96,74
|
96,43
|
98,605
|
96,47
|
| 08/12/2025 |
247.280 |
-1,16%
|
97,87
|
96,645
|
98,80
|
96,74
|
| 05/12/2025 |
333.762 |
-1,30%
|
99,15
|
97,46
|
100,20
|
97,87
|
| 04/12/2025 |
387.818 |
0,83%
|
98,38
|
97,50
|
99,89
|
99,16
|
| 03/12/2025 |
325.894 |
1,75%
|
96,76
|
96,35
|
98,435
|
98,34
|
| 02/12/2025 |
302.389 |
-0,72%
|
98,00
|
96,46
|
98,604
|
96,65
|
| 01/12/2025 |
266.551 |
-1,69%
|
98,30
|
97,101
|
98,97
|
97,35
|
| 28/11/2025 |
382.579 |
0,49%
|
99,01
|
98,40
|
99,3775
|
99,04
|
| 26/11/2025 |
479.988 |
1,63%
|
97,47
|
96,94
|
99,27
|
98,56
|
| 25/11/2025 |
904.726 |
0,22%
|
98,5875
|
96,82
|
99,07
|
96,98
|
| 24/11/2025 |
401.630 |
1,13%
|
95,89
|
95,7601
|
98,785
|
96,77
|
| 21/11/2025 |
522.835 |
1,57%
|
94,92
|
93,41
|
97,19
|
95,69
|
| 20/11/2025 |
804.225 |
-0,98%
|
96,31
|
93,6501
|
97,38
|
94,21
|
| 19/11/2025 |
310.546 |
-1,17%
|
96,30
|
94,45
|
97,43
|
95,14
|
| 18/11/2025 |
492.981 |
-0,91%
|
97,21
|
96,00
|
98,88
|
96,27
|
| 17/11/2025 |
448.561 |
-1,37%
|
99,44
|
96,84
|
100,51
|
97,21
|
| 14/11/2025 |
934.555 |
-1,02%
|
97,68
|
96,40
|
99,8962
|
98,46
|
| 13/11/2025 |
661.135 |
-5,16%
|
103,31
|
98,8605
|
104,51
|
99,47
|
| 12/11/2025 |
521.575 |
1,39%
|
103,94
|
102,55
|
105,23
|
104,88
|
| 11/11/2025 |
525.675 |
2,51%
|
101,40
|
100,76
|
104,14
|
103,44
|
| 10/11/2025 |
821.252 |
-4,16%
|
107,02
|
100,30
|
107,02
|
100,91
|
| 07/11/2025 |
424.386 |
-0,77%
|
106,00
|
101,80
|
106,00
|
105,29
|
| 06/11/2025 |
316.901 |
-1,21%
|
107,15
|
105,5233
|
108,04
|
105,99
|
| 05/11/2025 |
516.061 |
0,58%
|
107,00
|
104,50
|
108,0988
|
107,15
|
| 04/11/2025 |
1.015.680 |
-0,39%
|
104,7946
|
103,40
|
108,055
|
106,56
|
| 03/11/2025 |
1.547.191 |
6,43%
|
101,35
|
99,73
|
107,38
|
106,81
|
| 31/10/2025 |
2.745.153 |
-8,00%
|
111,46
|
99,50
|
112,00
|
100,33
|
| 30/10/2025 |
4.217.580 |
-21,13%
|
138,10
|
107,335
|
142,00
|
108,99
|
| 29/10/2025 |
907.448 |
3,16%
|
133,95
|
133,00
|
139,07
|
138,18
|
| 28/10/2025 |
754.462 |
-1,59%
|
135,85
|
133,355
|
136,27
|
133,95
|
| 27/10/2025 |
409.525 |
0,13%
|
139,99
|
134,54
|
140,00
|
136,11
|
| 24/10/2025 |
414.370 |
1,44%
|
135,01
|
135,01
|
137,91
|
135,94
|
| 23/10/2025 |
1.350.775 |
1,19%
|
132,59
|
132,59
|
135,56
|
134,01
|
| 22/10/2025 |
397.719 |
-0,91%
|
133,69
|
131,31
|
133,98
|
132,44
|
| 21/10/2025 |
357.672 |
-0,28%
|
134,56
|
132,22
|
135,04
|
133,66
|
| 20/10/2025 |
322.445 |
2,06%
|
132,70
|
131,60
|
135,44
|
134,03
|
| 17/10/2025 |
510.475 |
-2,18%
|
134,00
|
131,15
|
134,00
|
131,33
|
| 16/10/2025 |
440.735 |
0,43%
|
135,22
|
132,98
|
135,93
|
134,25
|
| 15/10/2025 |
610.947 |
2,63%
|
128,65
|
125,07
|
133,76
|
133,72
|
| 14/10/2025 |
282.742 |
1,61%
|
127,47
|
126,23
|
130,62
|
130,29
|
| 13/10/2025 |
556.504 |
4,98%
|
125,75
|
124,295
|
129,00
|
128,28
|
| 10/10/2025 |
307.415 |
-3,46%
|
127,11
|
122,20
|
127,205
|
122,20
|
| 09/10/2025 |
371.846 |
-0,71%
|
127,79
|
125,61
|
128,38
|
126,61
|
| 08/10/2025 |
231.894 |
0,77%
|
127,90
|
126,11
|
127,90
|
127,52
|
| 07/10/2025 |
492.234 |
0,48%
|
128,00
|
124,855
|
129,99
|
126,54
|
