Canadian Solar Inc (CSIQ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	668.400	3,50%	29,81	29,54	30,85	30,43
28/12/2022	477.224	-2,13%	29,90	29,03	30,05	29,40
27/12/2022	560.171	-3,16%	31,10	29,66	31,10	30,04
23/12/2022	272.368	-3,16%	31,92	30,73	32,01	30,95
22/12/2022	503.690	-5,05%	33,47	31,18	33,53	31,96
21/12/2022	461.938	4,08%	32,45	31,4799	33,71	33,66
20/12/2022	430.476	-2,56%	32,73	32,325	33,78	32,34
19/12/2022	332.976	-2,70%	34,34	33,005	34,485	33,19
16/12/2022	557.846	-2,04%	34,60	33,4101	35,08	34,11
15/12/2022	464.975	-1,08%	34,67	34,67	36,25	34,82
14/12/2022	570.375	3,41%	34,02	33,8083	35,44	35,20
13/12/2022	412.228	1,73%	34,58	33,735	35,11	34,04
12/12/2022	391.091	0,39%	33,18	33,00	33,70	33,46
09/12/2022	332.094	0,51%	32,99	32,92	33,86	33,33
08/12/2022	504.742	-1,16%	34,15	32,74	34,54	33,16
07/12/2022	522.540	-1,18%	33,10	33,10	34,45	33,55
06/12/2022	2.271.900	-6,32%	36,05	33,64	36,27	33,95
05/12/2022	1.916.614	-0,88%	36,80	35,895	37,36	36,24
02/12/2022	3.101.615	5,51%	33,65	33,64	37,15	36,56
01/12/2022	1.507.848	-3,35%	36,52	34,65	36,52	34,65
30/11/2022	1.833.299	6,00%	37,00	34,255	35,95	35,85
29/11/2022	1.580.275	-0,74%	37,00	33,75	35,52	33,75
28/11/2022	3.165.750	-4,84%	37,00	33,36	35,58	34,02
25/11/2022	1.095.166	-4,65%	37,00	35,71	37,34	35,29
24/11/2022	3.006.753	2,66%	37,32	35,80	37,18	37,01
23/11/2022	3.006.753	2,66%	37,32	35,80	37,18	37,01
22/11/2022	5.650.804	-1,53%	37,32	33,12	37,3799	36,05
21/11/2022	4.198.216	1,11%	35,94	35,43	37,05	36,61
18/11/2022	2.272.920	-1,39%	36,81	35,48	36,81	36,21
17/11/2022	2.141.992	0,60%	35,27	34,73	37,08	36,72
16/11/2022	1.361.824	-0,68%	36,23	36,343	37,5796	36,50
15/11/2022	1.776.010	2,79%	37,10	36,2801	38,33	36,725
14/11/2022	483.256	-1,24%	37,10	35,03	36,7537	35,73
11/11/2022	475.127	-2,05%	37,10	35,9314	37,40	36,26
10/11/2022	826.577	5,80%	36,21	34,95	37,55	37,02
09/11/2022	939.504	1,01%	33,65	34,32	36,97	34,9796
08/11/2022	814.390	6,75%	33,65	33,40	35,18	34,63
07/11/2022	391.933	-3,86%	35,12	32,26	34,15	32,391
04/11/2022	450.728	-1,14%	35,12	32,74	35,3245	33,71
03/11/2022	466.022	3,87%	32,48	32,21	34,405	34,10
02/11/2022	318.088	-1,85%	33,41	32,8031	34,44	32,83
01/11/2022	372.136	-1,33%	35,00	33,06	35,28	33,45
31/10/2022	899.343	6,17%	31,65	31,44	34,27	33,90
28/10/2022	505.927	1,22%	31,65	30,65	31,98	31,965
27/10/2022	459.781	2,00%	30,21	30,8601	32,215	31,58
26/10/2022	643.405	4,14%	30,21	30,21	32,24	30,96
25/10/2022	446.492	1,98%	28,93	29,00	30,04	29,36
24/10/2022	961.741	-5,02%	30,19	27,399	30,02	28,79
21/10/2022	440.797	1,65%	29,71	29,10	30,565	30,28
20/10/2022	1.074.981	-2,68%	30,32	28,25	30,36	29,76
19/10/2022	500.690	-1,86%	30,50	29,80	30,98	30,58
18/10/2022	476.936	2,45%	31,25	30,65	31,91	31,155
17/10/2022	722.643	0,70%	31,29	30,23	31,41	30,41
14/10/2022	420.683	-2,40%	31,25	30,08	31,70	30,15
13/10/2022	691.415	1,35%	33,30	29,05	31,03	30,89
12/10/2022	577.396	-4,06%	33,30	30,37	31,68	30,48
11/10/2022	957.156	-4,31%	33,30	30,35	33,30	31,77
10/10/2022	690.380	-2,32%	34,9985	32,97	34,9985	33,20
07/10/2022	1.265.898	-4,45%	35,52	33,44	36,04	34,37
06/10/2022	504.820	-3,66%	36,8015	35,835	38,22	35,885
05/10/2022	515.537	-4,02%	39,3985	36,55	39,3985	37,25
04/10/2022	363.754	2,40%	39,00	38,37	39,45	38,81
03/10/2022	517.910	1,75%	37,83	36,61	38,32	37,90
30/09/2022	908.541	0,03%	36,98	36,77	38,42	37,25
29/09/2022	601.623	-4,96%	38,79	36,54	38,90	37,20
28/09/2022	388.159	1,64%	37,61	37,2296	39,36	39,14
27/09/2022	608.445	5,68%	37,61	37,2674	38,92	38,51
26/09/2022	535.523	-1,09%	36,79	36,41	38,07	36,44
23/09/2022	775.056	-1,45%	36,56	35,75	37,31	36,84
22/09/2022	482.838	-2,71%	38,29	36,96	38,97	37,38
21/09/2022	582.939	0,79%	38,06	36,59	39,45	38,42
20/09/2022	929.663	-4,94%	39,60	37,86	40,09	38,12
19/09/2022	416.654	-0,10%	39,74	39,26	40,64	40,10
16/09/2022	684.474	-0,59%	39,94	38,63	40,4516	40,14
15/09/2022	638.611	-4,81%	41,39	39,91	41,92	40,38
14/09/2022	511.929	0,62%	42,41	41,10	42,42	42,42
13/09/2022	704.320	1,62%	39,94	39,64	42,60	42,16
12/09/2022	1.264.279	-3,56%	43,02	40,20	43,00	41,49
09/09/2022	971.746	-1,69%	44,40	42,53	44,32	43,02
08/09/2022	1.531.460	-6,91%	44,85	42,72	45,50	43,76
07/09/2022	1.267.940	4,96%	44,48	44,35	47,15	47,01
06/09/2022	518.423	0,92%	44,42	43,77	45,43	44,79
05/09/2022	562.588	-1,29%	45,55	43,26	46,22	44,38
02/09/2022	562.588	-1,29%	45,55	43,26	46,22	44,38
01/09/2022	694.556	-0,38%	43,75	43,16	45,225	45,00
31/08/2022	736.814	3,84%	43,44	43,44	45,82	45,17
30/08/2022	956.214	-2,53%	45,17	42,59	46,7777	43,50
29/08/2022	707.130	0,18%	43,72	43,55	46,10	44,63
26/08/2022	778.959	-0,49%	45,10	44,44	46,58	44,55
25/08/2022	655.655	-0,38%	45,53	43,80	45,99	44,77
24/08/2022	978.756	1,99%	44,04	44,00	46,35	44,9157
23/08/2022	872.098	-0,27%	44,38	43,63	45,3491	44,04
22/08/2022	1.810.091	5,12%	40,30	39,56	44,65	44,16
19/08/2022	1.543.712	-7,04%	44,20	41,305	44,67	42,01
18/08/2022	6.223.255	15,96%	42,02	41,6912	47,69	45,49
17/08/2022	727.847	-1,75%	39,39	38,42	39,84	39,23
16/08/2022	486.725	-3,60%	40,98	39,81	41,21	39,91
15/08/2022	681.723	-1,19%	41,70	40,51	42,0988	41,40
12/08/2022	509.282	2,32%	40,99	40,16	42,12	41,90
11/08/2022	710.321	-2,31%	40,58	40,89	42,4851	40,95