Canadian Solar Inc (CSIQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,87%	16,13	15,71	16,18	15,76
17/05/2024	2.780.155	-1,87%	16,13	15,71	16,18	15,76
16/05/2024	1.354.745	-3,95%	17,76	15,93	16,82	16,06
15/05/2024	1.368.497	-3,19%	17,76	16,71	18,05	16,72
14/05/2024	2.263.848	7,53%	16,40	16,37	17,30	17,27
13/05/2024	1.083.625	2,29%	15,81	15,8001	16,49	16,06
10/05/2024	2.264.990	-8,91%	17,14	15,3909	17,44	15,74
09/05/2024	3.431.783	-1,82%	17,14	16,24	18,10	17,28
08/05/2024	1.367.372	0,23%	17,17	17,11	17,82	17,60
07/05/2024	1.230.681	1,15%	17,62	17,15	17,94	17,56
06/05/2024	1.053.214	3,40%	16,90	16,81	17,44	17,36
03/05/2024	782.981	1,39%	16,50	16,63	17,37	16,79
02/05/2024	797.699	1,28%	16,50	15,90	16,56	16,56
01/05/2024	740.992	0,86%	15,48	15,964	16,9584	16,35
30/04/2024	1.105.779	-1,40%	15,48	16,095	16,93	16,21
29/04/2024	1.508.386	8,52%	15,48	15,48	16,52	16,44
26/04/2024	1.223.210	4,48%	14,81	14,70	15,51	15,15
25/04/2024	1.049.241	-3,08%	14,72	14,27	14,85	14,50
24/04/2024	881.412	0,61%	14,91	14,575	15,04	14,96
23/04/2024	1.403.964	-0,67%	14,55	14,84	15,64	14,87
22/04/2024	1.552.735	3,89%	14,55	14,20	15,02	14,97
19/04/2024	1.538.503	-0,83%	14,48	14,18	14,61	14,41
18/04/2024	2.373.366	-3,90%	15,07	14,11	15,07	14,53
17/04/2024	2.294.319	-0,98%	15,47	15,04	15,875	15,12
16/04/2024	1.044.261	-2,68%	15,49	15,11	15,49	15,27
15/04/2024	2.072.459	-0,38%	16,46	15,23	15,80	15,69
12/04/2024	2.427.679	-4,58%	16,46	15,725	16,6446	15,82
11/04/2024	2.509.611	-4,49%	17,46	16,26	17,56	16,58
10/04/2024	2.111.557	-7,04%	17,24	17,25	18,12	17,42
09/04/2024	1.485.330	7,89%	17,24	17,41	18,85	18,74
08/04/2024	1.025.189	0,82%	17,24	17,09	17,86	17,29
05/04/2024	1.667.168	-5,93%	19,62	17,14	18,23	17,44
04/04/2024	949.988	-4,58%	19,62	18,50	19,9299	18,54
03/04/2024	681.448	1,68%	18,91	18,75	19,57	19,43
02/04/2024	635.429	-3,04%	19,36	18,885	19,42	19,11
01/04/2024	452.612	-0,25%	19,95	19,50	20,26	19,71
28/03/2024	803.328	1,86%	18,11	19,05	19,77	19,76
27/03/2024	1.166.481	7,90%	18,11	18,02	19,435	19,40
26/03/2024	598.282	-2,07%	18,32	17,965	18,44	17,98
25/03/2024	1.200.265	0,99%	18,12	17,84	18,685	18,36
22/03/2024	1.344.325	-3,40%	18,81	18,17	18,82	18,18
21/03/2024	1.092.088	-2,23%	19,50	18,80	19,64	18,82
20/03/2024	1.173.713	2,89%	19,07	18,56	19,465	19,25
19/03/2024	976.517	-2,25%	19,07	18,645	19,11	18,71
18/03/2024	1.009.157	-1,54%	19,67	18,94	19,71	19,14
15/03/2024	1.549.128	0,31%	19,35	19,23	20,51	19,44
14/03/2024	1.360.224	-0,92%	19,83	18,83	20,54	19,38
13/03/2024	1.219.521	-3,17%	19,88	19,43	20,605	19,58
12/03/2024	723.944	-1,80%	20,50	20,0294	20,83	20,22
11/03/2024	731.381	-0,19%	20,50	20,45	21,35	20,59
08/03/2024	766.814	0,00%	20,43	20,48	21,25	20,76
07/03/2024	1.373.587	2,02%	20,43	20,1613	20,92	20,76
06/03/2024	753.175	3,51%	19,95	19,80	20,39	20,35
05/03/2024	765.310	-3,11%	20,03	19,60	20,155	19,66
04/03/2024	871.121	-3,24%	21,29	19,83	21,29	20,29
01/03/2024	873.345	-0,57%	21,37	20,82	21,68	20,97
29/02/2024	651.009	1,25%	21,37	21,02	21,99	21,09
28/02/2024	535.684	-3,57%	21,50	20,83	21,76	20,83
27/02/2024	600.840	2,22%	21,13	21,1399	21,77	21,60
26/02/2024	447.832	-0,19%	21,13	20,90	21,70	21,13
23/02/2024	442.572	-0,94%	22,48	20,93	21,55	21,17
22/02/2024	578.504	-4,30%	22,48	21,375	22,48	21,37
21/02/2024	426.145	-2,23%	22,23	21,98	22,59	22,33
20/02/2024	504.073	-0,44%	23,37	22,32	22,95	22,84
19/02/2024	273.888	0,00%	23,37	22,94	23,62	22,94
16/02/2024	273.888	-1,16%	23,37	22,94	23,62	22,94
15/02/2024	723.025	2,59%	23,50	23,1101	23,9492	23,81
14/02/2024	970.772	6,03%	23,00	22,05	23,20	23,21
13/02/2024	754.863	-7,25%	23,00	21,80	22,83	21,89
12/02/2024	1.011.484	3,01%	23,00	22,91	24,32	23,60
09/02/2024	923.960	3,81%	22,12	22,045	22,9875	22,91
08/02/2024	489.576	0,00%	21,88	21,74	22,38	22,07
07/02/2024	905.595	3,71%	21,88	21,30	22,35	22,07
06/02/2024	552.568	2,36%	21,50	20,61	21,32	21,28
05/02/2024	1.060.561	-5,41%	21,50	20,60	21,50	20,79
02/02/2024	1.165.426	-4,10%	22,36	21,62	22,47	21,98
01/02/2024	666.489	3,71%	22,58	22,18	23,0336	22,92
31/01/2024	762.423	-1,60%	22,58	22,085	23,38	22,10
30/01/2024	643.538	-1,71%	22,58	22,11	22,85	22,46
29/01/2024	679.690	-0,52%	23,27	22,08	22,935	22,85
26/01/2024	612.004	-1,50%	23,27	22,57	23,54	22,97
25/01/2024	666.269	-0,72%	23,75	22,84	23,85	23,32
24/01/2024	1.328.277	-2,29%	24,46	23,12	24,97	23,49
23/01/2024	3.159.598	14,20%	20,50	22,93	25,43	24,04
22/01/2024	1.478.825	6,10%	20,50	20,09	21,39	21,05
19/01/2024	1.921.614	-0,55%	21,02	19,29	20,35	19,84
18/01/2024	1.500.490	-3,48%	21,02	19,70	21,02	19,95
17/01/2024	1.117.196	-4,57%	21,12	20,585	21,35	20,67
16/01/2024	1.162.636	-3,04%	22,00	21,25	22,22	21,66
15/01/2024	759.794	-3,33%	23,26	22,25	23,36	22,34
12/01/2024	759.794	-3,33%	23,26	22,25	23,36	22,34
11/01/2024	937.503	-1,91%	23,39	22,284	23,68	23,11
10/01/2024	555.351	-3,22%	23,89	23,442	24,30	23,56
09/01/2024	457.109	0,56%	23,89	23,60	24,7938	24,345
08/01/2024	858.063	1,68%	23,80	23,60	24,705	24,21
05/01/2024	583.059	-2,42%	24,85	23,67	24,38	23,81
04/01/2024	509.290	-3,18%	24,85	24,23	25,17	24,40
03/01/2024	446.808	-2,14%	24,98	24,31	25,53	25,19
02/01/2024	582.466	-1,87%	25,77	25,61	26,585	25,74
29/12/2023	562.823	-0,76%	26,19	26,02	26,54	26,23