Canadian Solar Inc (CSIQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	858.669	2,40%	26,19	26,12	26,845	26,43
27/12/2023	349.315	-0,04%	26,00	25,66	26,09	25,81
26/12/2023	488.606	1,73%	25,45	25,39	25,955	25,82
22/12/2023	340.417	1,07%	24,63	24,965	25,64	25,44
21/12/2023	706.235	3,88%	24,63	24,53	25,33	25,17
20/12/2023	474.439	-4,23%	25,30	24,21	25,55	24,23
19/12/2023	858.662	3,47%	24,78	24,5409	25,71	25,32
18/12/2023	978.804	1,16%	24,06	23,80	24,92	24,47
15/12/2023	1.169.523	1,68%	24,06	23,40	24,345	24,19
14/12/2023	1.413.203	3,57%	23,58	23,50	24,78	23,79
13/12/2023	641.900	6,99%	21,36	20,975	22,97	22,97
12/12/2023	737.621	-3,68%	22,08	20,94	22,14	21,47
11/12/2023	568.928	0,91%	22,06	21,6975	22,455	22,29
08/12/2023	815.698	0,14%	22,06	21,45	22,80	22,09
07/12/2023	635.728	1,24%	22,26	21,8734	22,51	22,06
06/12/2023	701.558	-0,64%	22,26	21,73	22,79	21,79
05/12/2023	939.761	-3,14%	22,37	21,77	22,65	21,93
04/12/2023	1.024.415	3,47%	21,84	21,7001	23,08	22,64
01/12/2023	802.731	4,04%	21,13	20,57	22,27	21,88
30/11/2023	1.025.347	0,57%	21,13	20,52	21,70	21,03
29/11/2023	1.071.012	1,11%	21,13	20,58	21,52	20,91
28/11/2023	689.073	2,02%	20,11	19,75	20,76	20,68
27/11/2023	827.227	-2,92%	20,63	20,25	20,73	20,27
24/11/2023	262.929	-0,48%	20,90	20,7583	21,19	20,88
23/11/2023	572.692	-0,29%	20,90	20,67	21,31	20,56
22/11/2023	569.029	1,75%	20,90	20,67	21,31	20,98
21/11/2023	419.316	-0,91%	20,68	20,37	20,92	20,62
20/11/2023	581.877	1,76%	20,49	20,21	21,10	20,81
17/11/2023	604.027	-0,29%	20,83	19,91	20,8399	20,45
16/11/2023	1.548.466	-0,20%	21,03	19,91	20,80	20,51
15/11/2023	2.758.465	-4,77%	21,03	20,075	21,45	20,55
14/11/2023	4.919.209	2,91%	18,16	17,82	21,64	21,58
13/11/2023	1.057.404	-0,48%	21,00	20,91	21,59	20,97
10/11/2023	667.533	0,05%	21,06	20,78	21,48	21,07
09/11/2023	821.661	1,20%	21,24	20,78	21,85	21,06
08/11/2023	1.313.559	-4,10%	21,625	20,79	21,74	20,81
07/11/2023	698.091	0,65%	21,35	21,26	22,22	21,70
06/11/2023	655.781	-0,37%	21,63	21,12	21,81	21,56
03/11/2023	569.924	2,71%	19,82	21,49	22,38	21,64
02/11/2023	1.155.607	8,39%	19,82	19,7325	21,17	21,07
01/11/2023	796.254	-2,70%	19,93	19,27	20,06	19,44
31/10/2023	563.753	2,83%	19,45	19,095	20,43	20,00
30/10/2023	785.141	1,25%	20,19	19,095	20,35	19,45
27/10/2023	577.572	-5,69%	20,19	18,96	20,29	19,06
26/10/2023	1.151.130	-0,98%	20,74	20,14	20,93	20,21
25/10/2023	460.085	-2,67%	21,21	20,15	20,87	20,41
24/10/2023	890.628	0,67%	21,21	20,94	21,78	20,97
23/10/2023	624.026	0,73%	20,44	20,14	21,16	20,83
20/10/2023	1.889.658	-5,01%	22,27	20,26	21,61	20,68
19/10/2023	467.636	-1,89%	22,27	21,6311	22,28	21,77
18/10/2023	461.688	-2,80%	22,45	21,96	22,54	22,19
17/10/2023	532.804	0,80%	22,21	22,11	23,0797	22,83
16/10/2023	645.282	1,48%	22,21	22,15	22,80	22,65
13/10/2023	699.088	-1,50%	23,60	22,23	22,955	22,32
12/10/2023	729.973	-3,82%	23,60	22,27	24,17	22,66
11/10/2023	704.656	0,21%	23,81	23,315	24,17	23,56
10/10/2023	1.061.036	5,99%	21,61	21,9601	23,555	23,54
09/10/2023	1.072.966	1,46%	21,415	21,365	22,23	22,21