Canadian Solar Inc (CSIQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.058.656	0,08%	40,72	39,64	42,40	40,21
18/05/2023	1.891.223	3,77%	40,23	37,07	40,61	40,18
17/05/2023	1.502.118	7,17%	36,64	35,83	38,95	38,72
16/05/2023	1.085.425	2,18%	35,09	34,80	36,26	36,13
15/05/2023	1.262.145	-1,81%	36,16	34,78	36,16	35,36
12/05/2023	1.034.475	-2,15%	37,17	35,675	37,80	36,01
11/05/2023	269.930	0,63%	36,27	36,20	37,0699	36,80
10/05/2023	244.877	1,41%	36,76	36,1427	36,77	36,57
09/05/2023	386.679	-2,73%	36,50	35,70	36,55	36,06
08/05/2023	234.697	-0,40%	37,45	36,80	37,53	37,07
05/05/2023	318.996	3,79%	36,23	36,015	37,355	37,22
04/05/2023	398.395	-0,86%	36,14	35,42	36,56	35,86
03/05/2023	322.513	0,28%	36,07	35,82	36,83	36,17
02/05/2023	540.038	-2,33%	36,59	36,05	36,80	36,07
01/05/2023	515.258	-1,31%	37,63	36,72	38,29	36,93
28/04/2023	874.800	-0,58%	37,27	35,41	37,45	37,42
27/04/2023	406.636	0,13%	38,01	37,42	38,81	37,64
26/04/2023	780.273	-3,89%	38,18	36,84	38,4203	37,59
25/04/2023	350.892	-2,27%	39,45	38,6611	39,78	39,11
24/04/2023	597.985	0,48%	39,71	38,46	40,62	40,02
21/04/2023	646.789	-1,17%	39,94	39,22	40,23	39,83
20/04/2023	354.506	1,05%	39,40	39,04	40,64	40,30
19/04/2023	434.346	-2,57%	40,20	38,985	40,205	39,88
18/04/2023	538.386	0,44%	41,00	40,22	41,18	40,93
17/04/2023	625.625	6,15%	38,64	38,60	40,95	40,75
14/04/2023	279.281	-1,62%	39,17	37,72	39,44	38,39
13/04/2023	384.737	3,01%	38,16	37,97	39,30	39,02
12/04/2023	370.312	-2,50%	39,37	37,72	39,48	37,88
11/04/2023	291.434	0,21%	38,89	38,41	38,95	38,85
10/04/2023	320.104	2,30%	37,30	37,30	38,77	38,77
06/04/2023	294.993	-1,10%	38,06	37,32	38,06	37,90
05/04/2023	415.836	-2,86%	39,10	37,60	39,60	38,32
04/04/2023	317.375	-1,18%	39,85	38,61	39,90	39,45
03/04/2023	720.700	0,28%	40,54	39,51	41,30	39,92
31/03/2023	543.808	1,22%	39,50	39,27	40,45	39,84
30/03/2023	816.342	0,67%	40,28	39,15	41,20	39,36
29/03/2023	813.451	3,25%	38,15	36,94	39,415	39,10
28/03/2023	554.885	-2,20%	38,96	37,665	38,97	37,87
27/03/2023	441.500	0,26%	39,00	37,94	39,30	38,72
24/03/2023	577.511	0,44%	37,90	37,67	38,8375	38,62
23/03/2023	977.990	1,88%	38,47	37,915	41,00	38,45
22/03/2023	1.165.623	-8,51%	41,49	37,73	41,72	37,74
21/03/2023	2.787.920	14,61%	39,00	37,00	41,819	41,10
20/03/2023	1.023.236	2,37%	35,39	34,93	36,65	35,86
17/03/2023	1.248.276	-4,60%	36,50	34,31	36,66	35,03
16/03/2023	796.153	-3,65%	37,61	35,80	37,61	36,72
15/03/2023	923.387	-3,69%	38,45	37,25	38,805	38,11
14/03/2023	584.660	0,94%	39,99	39,10	40,445	39,57
13/03/2023	711.473	-0,13%	38,54	37,704	40,1191	39,20
10/03/2023	929.655	-5,22%	40,90	38,29	40,92	39,25
09/03/2023	605.810	-2,79%	42,83	41,20	43,6999	41,41
08/03/2023	458.206	0,09%	42,87	41,52	42,87	42,60
07/03/2023	382.956	-0,35%	42,71	41,97	43,18	42,56
06/03/2023	725.073	2,35%	41,80	41,75	43,47	42,73
03/03/2023	844.931	2,10%	41,13	40,2401	42,46	41,75
02/03/2023	428.077	-2,11%	41,01	40,62	41,52	40,89
01/03/2023	969.471	5,08%	40,73	40,51	42,295	41,77
28/02/2023	390.409	1,22%	39,16	39,00	40,07	39,75
27/02/2023	619.860	4,58%	37,99	37,96	39,415	39,27
24/02/2023	695.231	-1,62%	37,54	36,21	37,60	37,55
23/02/2023	417.633	1,79%	38,48	37,51	38,85	38,17
22/02/2023	775.229	1,38%	36,89	36,46	38,12	37,50
21/02/2023	950.783	-5,01%	38,51	36,94	38,83	36,99
20/02/2023	543.335	-2,16%	39,23	38,50	39,35	38,94
17/02/2023	543.335	-2,16%	39,23	38,50	39,35	38,94
16/02/2023	550.602	-4,35%	41,33	39,77	42,11	39,80
15/02/2023	672.073	5,37%	38,92	38,8201	41,67	41,61
14/02/2023	652.388	-2,33%	39,71	38,405	39,9341	39,49
13/02/2023	429.732	0,27%	40,40	40,09	41,19	40,43
10/02/2023	525.622	0,55%	39,73	39,56	40,71	40,32
09/02/2023	462.932	1,03%	40,78	39,87	42,37	40,10
08/02/2023	671.837	-1,05%	40,91	39,66	41,91	39,69
07/02/2023	582.107	-1,09%	40,64	39,04	40,8382	40,11
06/02/2023	499.135	-0,20%	40,28	39,55	40,79	40,55
03/02/2023	401.613	-3,46%	41,13	40,25	41,865	40,45
02/02/2023	836.668	-0,31%	42,90	41,68	43,36	41,90
01/02/2023	707.858	-0,10%	42,17	40,90	42,88	42,03
31/01/2023	470.695	5,41%	40,08	39,94	42,16	42,07
30/01/2023	715.235	-1,86%	39,94	39,265	41,20	40,09
27/01/2023	941.502	-0,37%	40,51	39,96	41,58	40,85
26/01/2023	646.538	-2,03%	42,25	40,64	42,5834	41,00
25/01/2023	407.006	-1,76%	41,75	41,30	42,36	41,85
24/01/2023	453.571	-0,19%	42,45	41,60	42,96	42,60
23/01/2023	562.876	1,89%	41,96	41,87	43,13	42,68
20/01/2023	726.124	0,68%	41,54	40,72	42,12	41,19
19/01/2023	799.017	-1,04%	40,54	39,63	41,24	40,91
18/01/2023	1.003.046	-0,86%	42,00	40,40	42,42	41,34
17/01/2023	727.960	-3,02%	43,02	41,37	43,18	41,70
16/01/2023	720.201	-0,42%	42,69	42,36	44,065	43,00
13/01/2023	720.201	-0,42%	42,69	42,36	44,065	43,00
12/01/2023	1.078.221	0,72%	43,05	41,50	43,38	43,18
11/01/2023	1.740.098	1,95%	41,44	41,40	43,77	42,87
10/01/2023	1.286.069	9,02%	38,81	38,5701	42,18	42,05
09/01/2023	1.524.113	6,69%	36,83	36,69	39,42	38,57
06/01/2023	1.514.620	13,31%	32,26	32,19	36,21	36,00
05/01/2023	424.535	-1,31%	31,65	30,86	31,89	31,77
04/01/2023	568.535	6,24%	30,60	30,27	32,375	32,19
03/01/2023	485.927	-1,94%	31,48	30,21	31,99	30,30
02/01/2023	279.591	-0,85%	30,02	29,95	30,91	30,17
30/12/2022	279.591	-0,85%	30,02	29,95	30,91	30,17