Canadian Solar Inc (CSIQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,61%	16,45	16,05	16,91	16,50
17/07/2024	1.018.658	-1,61%	16,45	16,05	16,91	16,50
16/07/2024	567.767	9,25%	15,46	15,15	16,775	16,77
15/07/2024	693.127	-11,17%	16,32	15,32	16,59	15,35
12/07/2024	333.313	-0,75%	17,58	17,22	17,83	17,28
11/07/2024	853.839	7,94%	16,98	16,76	17,80	17,41
10/07/2024	237.309	3,13%	15,85	15,63	16,225	16,13
09/07/2024	309.410	0,71%	15,53	15,04	15,77	15,64
08/07/2024	359.698	1,17%	15,61	15,34	15,76	15,53
05/07/2024	273.019	-2,35%	15,73	15,29	15,91	15,35
04/07/2024	408.760	0,00%	14,74	14,71	15,77	15,72
03/07/2024	408.760	8,12%	14,74	14,71	15,77	15,72
02/07/2024	461.620	3,78%	14,02	13,82	14,54	14,54
01/07/2024	549.552	-5,02%	14,75	13,91	14,79	14,01
28/06/2024	612.730	-4,84%	15,48	14,695	15,69	14,75
27/06/2024	270.820	0,78%	15,31	15,18	15,54	15,50
26/06/2024	304.247	0,85%	15,16	15,05	15,43	15,38
25/06/2024	422.568	-4,33%	15,84	15,05	15,84	15,25
24/06/2024	497.332	1,08%	15,77	15,59	16,34	15,94
21/06/2024	804.299	-1,56%	16,05	15,70	16,105	15,77
20/06/2024	452.249	-0,99%	16,02	15,75	16,12	16,02
19/06/2024	342.176	0,00%	16,25	16,15	16,66	16,18
18/06/2024	342.176	-5,05%	16,25	16,15	16,66	16,18
17/06/2024	873.290	-3,76%	17,00	16,18	17,205	16,40
14/06/2024	755.828	-5,70%	18,25	17,02	17,9695	17,04
13/06/2024	720.963	-1,63%	18,25	17,98	18,7294	18,07
12/06/2024	956.645	2,23%	18,25	18,05	19,12	18,37
11/06/2024	658.368	1,99%	17,05	17,1001	18,035	17,97
10/06/2024	825.426	1,32%	17,05	16,81	17,815	17,62
07/06/2024	760.740	-5,13%	17,97	17,38	18,53	17,39
06/06/2024	606.817	-3,32%	20,00	18,25	18,86	18,33
05/06/2024	675.556	1,28%	20,00	18,60	19,33	18,96
04/06/2024	1.011.437	-5,79%	20,00	18,60	19,75	18,72
03/06/2024	1.461.922	1,17%	20,00	19,825	21,05	19,87
31/05/2024	1.025.405	-0,05%	19,67	19,0726	20,45	19,64
30/05/2024	1.075.873	0,61%	19,92	18,75	19,92	19,65
29/05/2024	1.518.217	2,41%	18,49	18,55	19,91	19,53
28/05/2024	1.623.546	4,95%	17,67	17,97	19,32	19,10
27/05/2024	546.920	0,00%	17,67	17,55	18,57	18,20
24/05/2024	546.920	0,06%	17,67	17,55	18,57	18,20
23/05/2024	1.451.848	-2,91%	18,10	17,25	18,15	17,66
22/05/2024	3.150.111	14,91%	16,09	15,90	18,27	18,19
21/05/2024	719.992	0,76%	15,66	15,35	15,99	15,83
20/05/2024	1.140.586	-0,32%	15,66	15,41	15,94	15,71
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