Energy Focus Inc (EFOI)
Exportar para Excel
| 1 2 3 > >> |
| 20/05/2024 |
0 |
4,07%
|
1,82
|
1,7199
|
1,8784
|
1,79
|
| 17/05/2024 |
8.760 |
4,07%
|
1,82
|
1,7199
|
1,8784
|
1,79
|
| 16/05/2024 |
8.871 |
-10,88%
|
1,82
|
1,70
|
1,9084
|
1,72
|
| 15/05/2024 |
127.362 |
-5,39%
|
2,04
|
1,78
|
2,45
|
1,93
|
| 14/05/2024 |
36.954 |
25,15%
|
1,65
|
1,6039
|
2,04
|
2,04
|
| 13/05/2024 |
257 |
-4,70%
|
1,62
|
1,6589
|
1,70
|
1,6201
|
| 10/05/2024 |
3.452 |
-1,16%
|
1,62
|
1,6589
|
1,70
|
1,70
|
| 09/05/2024 |
727 |
2,99%
|
1,59
|
1,59
|
1,7139
|
1,72
|
| 08/05/2024 |
816 |
8,75%
|
1,62
|
1,6071
|
1,6767
|
1,74
|
| 07/05/2024 |
1.006 |
5,77%
|
1,59
|
1,5801
|
1,61
|
1,65
|
| 06/05/2024 |
2.571 |
0,65%
|
1,59
|
1,5405
|
1,60
|
1,56
|
| 03/05/2024 |
1.769 |
1,27%
|
1,49
|
1,5582
|
1,60
|
1,60
|
| 02/05/2024 |
2.561 |
2,60%
|
1,49
|
1,5222
|
1,59
|
1,58
|
| 01/05/2024 |
5.086 |
-1,28%
|
1,49
|
1,5001
|
1,60
|
1,54
|
| 30/04/2024 |
995 |
4,70%
|
1,49
|
1,51
|
1,5509
|
1,56
|
| 29/04/2024 |
1.840 |
0,00%
|
1,49
|
1,51
|
1,5821
|
1,49
|
| 26/04/2024 |
514 |
-5,70%
|
1,53
|
1,50
|
1,50
|
1,49
|
| 25/04/2024 |
2.249 |
3,95%
|
1,46
|
1,43
|
1,521
|
1,58
|
| 24/04/2024 |
4.983 |
4,83%
|
1,39
|
1,50
|
1,55
|
1,52
|
| 23/04/2024 |
40.685 |
0,00%
|
1,39
|
1,20
|
1,66
|
1,44
|
| 22/04/2024 |
529 |
1,79%
|
1,44
|
1,40
|
1,4422
|
1,425
|
| 19/04/2024 |
3.552 |
-1,41%
|
1,44
|
1,3701
|
1,47
|
1,40
|
| 18/04/2024 |
657 |
13,04%
|
1,44
|
1,39
|
1,47
|
1,56
|
| 17/04/2024 |
1.692 |
-2,13%
|
1,44
|
1,35
|
1,41
|
1,38
|
| 16/04/2024 |
7.805 |
-1,40%
|
1,44
|
1,35
|
1,47
|
1,41
|
| 15/04/2024 |
4.749 |
0,68%
|
1,44
|
1,41
|
1,48
|
1,49
|
| 12/04/2024 |
22.307 |
2,01%
|
1,42
|
1,37
|
1,54
|
1,52
|
| 11/04/2024 |
80.811 |
-6,88%
|
1,60
|
1,35
|
1,60
|
1,49
|
| 10/04/2024 |
17.215 |
30,63%
|
1,46
|
1,47
|
1,6099
|
2,09
|
| 09/04/2024 |
363 |
9,59%
|
1,46
|
1,44
|
1,515
|
1,60
|
| 08/04/2024 |
4.364 |
0,00%
|
1,46
|
1,44
|
1,515
|
1,46
|
| 05/04/2024 |
3.747 |
0,45%
|
1,49
|
1,422
|
1,49
|
1,4866
|
| 04/04/2024 |
2.348 |
2,01%
|
1,52
|
1,45
|
1,525
|
1,52
|
| 03/04/2024 |
2.758 |
-4,49%
|
1,61
|
1,45
|
1,57
|
1,49
|
| 02/04/2024 |
3.609 |
1,96%
|
1,61
|
1,51
|
1,57
|
1,56
|
| 01/04/2024 |
3.053 |
-3,77%
|
1,61
|
1,52
|
1,59
|
1,53
|
| 28/03/2024 |
3.347 |
-0,63%
|
1,61
|
1,51
|
1,63
|
1,59
|
| 27/03/2024 |
5.769 |
-1,24%
|
1,61
|
1,50
|
1,61
|
1,60
|
| 26/03/2024 |
1.468 |
0,63%
|
1,63
|
1,61
|
1,63
|
1,61
|
| 25/03/2024 |
5.775 |
-0,63%
|
1,60
|
1,42
|
1,63
|
1,59
|
| 22/03/2024 |
3.962 |
-2,44%
|
1,68
|
1,56
|
1,67
|
1,60
|
| 21/03/2024 |
3.729 |
-3,53%
|
1,67
|
1,64
|
1,735
|
1,64
|
| 20/03/2024 |
3.905 |
1,80%
|
1,65
|
1,652
|
1,74
|
1,70
|
| 19/03/2024 |
9.433 |
2,40%
|
1,68
|
1,6201
|
1,73
|
1,71
|
| 18/03/2024 |
13.131 |
5,52%
|
1,74
|
1,65
|
1,7491
|
1,72
|
| 15/03/2024 |
9.487 |
-5,78%
|
1,69
|
1,61
|
1,75
|
1,63
|
| 14/03/2024 |
19.524 |
-3,89%
|
1,68
|
1,70
|
1,88
|
1,73
|
| 13/03/2024 |
24.640 |
9,09%
|
1,68
|
1,5893
|
1,8932
|
1,80
|
| 12/03/2024 |
2.364 |
-3,51%
|
1,65
|
1,65
|
1,72
|
1,65
|
| 11/03/2024 |
11.047 |
6,21%
|
1,74
|
1,603
|
1,98
|
1,71
|
| 08/03/2024 |
5.162 |
-4,17%
|
1,74
|
1,61
|
1,74
|
1,61
|
| 07/03/2024 |
6.564 |
3,07%
|
1,88
|
1,60
|
1,70
|
1,68
|
| 06/03/2024 |
8.066 |
-6,86%
|
1,88
|
1,60
|
1,74
|
1,63
|
| 05/03/2024 |
11.831 |
-4,92%
|
1,88
|
1,65
|
1,88
|
1,74
|
| 04/03/2024 |
18.731 |
-8,50%
|
2,03
|
1,8123
|
2,03
|
1,83
|
| 01/03/2024 |
22.208 |
2,54%
|
2,18
|
1,80
|
2,00
|
2,02
|
| 29/02/2024 |
27.095 |
-7,51%
|
2,18
|
1,9101
|
2,18
|
1,97
|
| 28/02/2024 |
18.415 |
3,40%
|
2,01
|
2,02
|
2,12
|
2,13
|
| 27/02/2024 |
36.830 |
-11,50%
|
2,33
|
1,9501
|
2,4194
|
2,00
|
| 26/02/2024 |
84.420 |
2,83%
|
2,06
|
2,05
|
2,55
|
2,18
|
| 23/02/2024 |
108.047 |
-9,01%
|
1,94
|
2,0201
|
2,40
|
2,12
|
| 22/02/2024 |
375.900 |
-1,75%
|
1,94
|
1,82
|
2,4693
|
2,25
|
| 21/02/2024 |
6.612.658 |
72,46%
|
1,71
|
1,4601
|
2,90
|
2,38
|
| 20/02/2024 |
1.039 |
4,55%
|
1,30
|
1,2555
|
1,30
|
1,38
|
| 19/02/2024 |
609 |
0,00%
|
1,32
|
1,31
|
1,32
|
1,32
|
| 16/02/2024 |
609 |
-5,71%
|
1,32
|
1,31
|
1,32
|
1,32
|
| 15/02/2024 |
3.646 |
-5,71%
|
1,40
|
1,30
|
1,4999
|
1,32
|
| 14/02/2024 |
1.022 |
0,72%
|
1,40
|
1,34
|
1,4001
|
1,40
|
| 13/02/2024 |
2.433 |
11,60%
|
1,26
|
1,31
|
1,45
|
1,395
|
| 12/02/2024 |
16.088 |
-3,10%
|
1,26
|
1,25
|
1,7899
|
1,25
|
| 09/02/2024 |
593 |
3,20%
|
1,26
|
1,31
|
1,4899
|
1,29
|
| 08/02/2024 |
2.615 |
-3,10%
|
1,20
|
1,21
|
1,30
|
1,25
|
| 07/02/2024 |
2.905 |
3,20%
|
1,20
|
1,25
|
1,359
|
1,29
|
| 06/02/2024 |
3.272 |
0,00%
|
1,27
|
1,21
|
1,42
|
1,25
|
| 05/02/2024 |
1.335 |
-0,79%
|
1,27
|
1,20
|
1,27
|
1,25
|
| 02/02/2024 |
2.620 |
-11,89%
|
1,30
|
1,30
|
1,3199
|
1,26
|
| 01/02/2024 |
5.370 |
-5,71%
|
1,30
|
1,30
|
1,3728
|
1,32
|
| 31/01/2024 |
596 |
0,72%
|
1,40
|
1,3943
|
1,3943
|
1,40
|
| 30/01/2024 |
1.904 |
-2,11%
|
1,38
|
1,40
|
1,46
|
1,39
|
| 29/01/2024 |
1.214 |
6,77%
|
1,38
|
1,38
|
1,4761
|
1,42
|
| 26/01/2024 |
1.619 |
8,89%
|
1,20
|
1,2801
|
1,3399
|
1,3394
|
| 25/01/2024 |
6.474 |
-16,67%
|
1,49
|
1,2255
|
1,45
|
1,25
|
| 24/01/2024 |
342 |
3,45%
|
1,49
|
1,49
|
1,49
|
1,50
|
| 23/01/2024 |
609 |
-3,33%
|
1,50
|
1,49
|
1,50
|
1,45
|
| 22/01/2024 |
538 |
1,35%
|
1,50
|
1,49
|
1,50
|
1,50
|
| 19/01/2024 |
1.164 |
3,29%
|
1,52
|
1,49
|
1,49
|
1,57
|
| 18/01/2024 |
505 |
2,63%
|
1,52
|
1,48
|
1,48
|
1,56
|
| 17/01/2024 |
2.699 |
1,33%
|
1,50
|
1,47
|
1,52
|
1,52
|
| 16/01/2024 |
1.039 |
-5,06%
|
1,55
|
1,49
|
1,57
|
1,50
|
| 15/01/2024 |
4.184 |
2,60%
|
1,55
|
1,45
|
1,5999
|
1,58
|
| 12/01/2024 |
4.184 |
2,60%
|
1,55
|
1,45
|
1,5999
|
1,58
|
| 11/01/2024 |
1.248 |
0,65%
|
1,53
|
1,45
|
1,5319
|
1,54
|
| 10/01/2024 |
456 |
-0,65%
|
1,53
|
1,50
|
1,50
|
1,53
|
| 09/01/2024 |
3.256 |
-4,46%
|
1,53
|
1,5125
|
1,56
|
1,50
|
| 08/01/2024 |
1.112 |
0,00%
|
1,57
|
1,55
|
1,57
|
1,57
|
| 05/01/2024 |
1.182 |
-3,80%
|
1,52
|
1,5101
|
1,5824
|
1,52
|
| 04/01/2024 |
1.276 |
3,40%
|
1,48
|
1,50
|
1,51
|
1,52
|
| 03/01/2024 |
377 |
0,00%
|
1,51
|
1,4501
|
1,48
|
1,48
|
| 02/01/2024 |
3.422 |
-2,99%
|
1,51
|
1,45
|
1,51
|
1,4552
|
| 29/12/2023 |
1.251 |
-2,60%
|
1,57
|
1,5001
|
1,551
|
1,50
|
Por favor leia o