Canadian Solar Inc (CSIQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	729.724	1,63%	21,415	21,08	22,10	21,89
05/10/2023	1.360.108	-1,55%	21,85	21,14	22,0151	21,54
04/10/2023	1.075.123	-2,54%	23,00	21,71	22,4761	21,88
03/10/2023	1.565.764	-1,51%	23,00	22,33	23,18	22,90
02/10/2023	1.250.809	-5,53%	24,42	23,135	24,44	23,25
29/09/2023	625.041	-0,73%	24,89	24,42	25,45	24,61
28/09/2023	747.531	-0,64%	24,89	24,31	25,48	24,79
27/09/2023	540.049	-0,76%	25,00	24,71	25,535	24,95
26/09/2023	591.593	-0,24%	25,00	24,95	25,78	25,14
25/09/2023	688.789	-2,36%	25,56	25,11	25,95	25,20
22/09/2023	537.592	-1,38%	26,19	25,7126	26,51	25,81
21/09/2023	458.748	-1,28%	26,12	25,80	26,295	26,17
20/09/2023	536.064	-1,23%	26,73	26,4201	27,1356	26,51
19/09/2023	551.705	0,60%	26,73	26,68	27,36	26,84
18/09/2023	510.331	-2,41%	27,64	26,61	27,88	26,68
15/09/2023	656.850	-1,87%	27,64	27,1315	27,88	27,34
14/09/2023	721.434	2,69%	27,64	27,27	28,18	27,86
13/09/2023	588.431	-1,24%	26,33	26,79	27,60	27,13
12/09/2023	719.754	4,74%	26,33	26,075	27,57	27,60
11/09/2023	436.464	0,38%	26,67	26,165	26,96	26,35
08/09/2023	640.532	1,27%	25,92	25,7166	26,30	26,25
07/09/2023	1.133.076	-4,74%	27,82	25,68	26,71	25,92
06/09/2023	763.947	-2,86%	27,82	26,81	27,8687	27,21
05/09/2023	645.636	-0,99%	28,10	27,91	28,49	28,01
04/09/2023	554.559	1,00%	28,35	27,91	28,50	28,29
01/09/2023	554.559	1,00%	28,35	27,91	28,50	28,29
31/08/2023	561.151	-0,99%	28,47	27,99	28,72	28,01
30/08/2023	1.233.229	2,32%	27,71	27,70	28,45	28,29
29/08/2023	1.208.093	5,20%	26,42	26,40	27,82	27,74
28/08/2023	811.388	1,03%	26,37	25,96	26,92	26,37
25/08/2023	951.992	0,31%	26,15	26,09	26,82	26,10
24/08/2023	1.672.652	-3,24%	26,75	25,5212	26,855	26,02
23/08/2023	1.230.720	0,37%	26,86	26,86	27,7099	26,89
22/08/2023	3.582.458	-12,87%	30,11	26,66	30,67	26,80
21/08/2023	1.513.014	-0,36%	30,76	30,205	31,21	30,64
18/08/2023	860.524	-1,13%	32,00	30,55	31,40	30,75
17/08/2023	870.542	-1,96%	32,00	31,04	31,92	31,10
16/08/2023	561.992	-1,22%	32,00	31,6147	32,32	31,72
15/08/2023	528.284	-3,17%	32,88	32,10	33,10	32,11
14/08/2023	471.669	1,04%	32,75	32,091	33,24	33,16
11/08/2023	1.132.606	-3,81%	33,73	32,09	33,7415	32,82
10/08/2023	629.094	-1,25%	34,67	34,00	34,85	34,12
09/08/2023	435.526	1,71%	34,25	34,2392	34,76	34,55
08/08/2023	339.860	-0,76%	33,80	33,47	34,08	33,97
07/08/2023	552.959	-0,38%	34,51	34,03	34,72	34,47
04/08/2023	620.401	0,15%	34,51	34,25	34,97	34,60
03/08/2023	471.947	-1,54%	35,00	34,485	35,50	34,55
02/08/2023	864.170	-2,45%	35,00	34,41	35,25	35,09
01/08/2023	855.686	-0,53%	36,61	35,58	36,51	35,97
31/07/2023	772.945	-1,20%	36,61	36,085	37,38	36,16
28/07/2023	607.178	0,94%	36,61	36,00	36,96	36,60
27/07/2023	760.103	-1,52%	36,99	36,00	37,13	36,26
26/07/2023	596.080	-1,52%	36,60	36,46	37,64	36,82
25/07/2023	425.855	-0,85%	37,88	37,37	38,33	37,39
24/07/2023	645.765	0,35%	37,90	37,59	38,80	37,71
21/07/2023	533.832	-0,08%	37,86	37,16	37,86	37,58
20/07/2023	532.531	0,32%	37,34	36,97	37,80	37,61
19/07/2023	520.090	0,19%	37,73	37,33	38,20	37,49
18/07/2023	792.213	-1,73%	37,05	37,03	38,18	37,42
17/07/2023	1.529.831	3,09%	37,05	36,84	39,00	38,08
14/07/2023	815.678	-3,35%	38,08	36,70	38,37	36,96
13/07/2023	669.552	-0,60%	38,78	37,9564	39,07	38,24
12/07/2023	821.246	2,98%	38,09	37,50	38,87	38,462
11/07/2023	1.038.789	-2,92%	38,50	36,91	38,50	37,30
10/07/2023	686.785	4,29%	37,00	36,68	38,68	38,42
07/07/2023	560.799	-0,89%	38,13	36,82	37,94	36,84
06/07/2023	1.092.814	-1,09%	38,13	36,72	38,64	37,17
05/07/2023	681.213	-1,93%	38,22	37,15	38,56	37,58
04/07/2023	479.231	-0,10%	38,84	38,22	39,61	38,65
03/07/2023	479.231	-0,10%	38,84	38,22	39,61	38,65
30/06/2023	750.446	4,85%	37,40	36,98	38,73	38,69
29/06/2023	609.137	-1,18%	37,44	36,38	37,58	36,90
28/06/2023	583.658	2,67%	36,10	36,10	37,38	37,34
27/06/2023	607.012	0,17%	36,35	36,195	36,79	36,37
26/06/2023	780.663	-1,71%	37,30	36,2501	37,67	36,31
23/06/2023	976.561	-3,89%	37,71	36,93	38,595	37,33
22/06/2023	709.413	2,05%	38,54	37,18	39,08	38,84
21/06/2023	659.671	-1,76%	38,54	37,80	38,79	38,06
20/06/2023	1.360.210	-6,90%	40,92	38,495	41,02	38,47
19/06/2023	1.704.717	4,48%	40,20	39,93	41,505	41,32
16/06/2023	1.704.717	4,48%	40,20	39,93	41,505	41,32
15/06/2023	1.897.564	5,83%	37,23	36,7339	39,95	39,55
14/06/2023	1.331.847	0,67%	37,70	36,53	37,735	37,37
13/06/2023	1.789.320	-1,15%	37,70	35,96	38,26	37,12
12/06/2023	742.712	-0,32%	37,46	36,90	37,938	37,55
09/06/2023	932.613	-1,46%	38,94	37,56	39,045	37,68
08/06/2023	985.674	-2,72%	39,25	38,17	39,56	38,24
07/06/2023	629.819	-1,43%	39,90	38,94	40,785	39,31
06/06/2023	481.702	-0,42%	39,66	39,40	40,30	39,88
05/06/2023	609.585	1,26%	39,25	38,895	40,26	40,05
02/06/2023	1.753.917	-2,30%	41,17	39,35	41,40	39,55
01/06/2023	1.288.497	-3,16%	41,90	39,9505	41,90	40,48
31/05/2023	1.295.580	-0,37%	43,67	43,015	45,29	41,80
30/05/2023	1.295.580	-0,37%	43,67	43,015	45,29	43,40
29/05/2023	739.681	1,78%	43,18	42,13	43,92	43,56
26/05/2023	739.681	1,78%	43,18	42,13	43,92	43,56
25/05/2023	765.629	-1,06%	43,20	42,04	43,315	42,80
24/05/2023	679.597	-0,07%	42,22	42,00	43,42	43,26
23/05/2023	1.104.351	2,29%	41,97	41,95	44,06	43,29
22/05/2023	1.039.640	5,25%	40,38	40,21	42,74	42,32