SPI Energy Co Ltd (SPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	19.548	-0,68%	0,77	0,73	0,77	0,735
06/10/2023	23.904	2,78%	0,73	0,73	0,77	0,74
05/10/2023	30.048	-0,01%	0,7491	0,729	0,7492	0,72
04/10/2023	44.640	-3,73%	0,7479	0,71	0,75	0,7201
03/10/2023	100.654	4,47%	0,6754	0,73	0,79	0,748
02/10/2023	288.805	-9,94%	0,85	0,7902	0,7743	0,716
29/09/2023	50.680	-6,36%	0,85	0,7902	0,85	0,795
28/09/2023	29.558	0,25%	0,85	0,82	0,8682	0,849
27/09/2023	22.637	-1,43%	0,89	0,83	0,8682	0,8469
26/09/2023	32.676	-2,24%	0,89	0,84	0,89	0,8592
25/09/2023	11.967	1,82%	0,86	0,86	0,8998	0,8789
22/09/2023	38.646	-7,69%	0,91	0,8201	0,8986	0,84
21/09/2023	13.213	-2,15%	0,90	0,90	0,91	0,91
20/09/2023	12.246	-0,54%	0,90	0,90	0,9364	0,93
19/09/2023	55.591	1,52%	0,96	0,9201	0,95	0,935
18/09/2023	30.834	-5,05%	0,96	0,9201	0,97	0,921
15/09/2023	35.005	1,31%	0,95	0,91	0,98	0,97
14/09/2023	41.150	4,38%	0,95	0,9172	0,965	0,9575
13/09/2023	43.908	10,65%	0,8105	0,8401	0,9403	0,9173
12/09/2023	57.625	4,90%	0,8105	0,81	0,85	0,85
11/09/2023	113.372	-9,61%	0,93	0,81	0,95	0,8103
08/09/2023	63.808	-6,57%	0,93	0,8902	0,95	0,895
07/09/2023	194.155	-7,92%	1,05	0,9014	1,03	0,93
06/09/2023	41.736	-3,77%	1,05	1,00	1,065	1,02
05/09/2023	68.156	1,92%	1,06	1,01	1,0995	1,06
04/09/2023	53.742	-4,59%	1,10	0,99	1,0601	1,04
01/09/2023	53.742	-4,59%	1,10	0,99	1,0601	1,04
31/08/2023	27.847	1,87%	1,10	1,04	1,10	1,09
30/08/2023	31.269	3,88%	1,00	1,00	1,08	1,07
29/08/2023	58.867	0,00%	1,00	1,00	1,07	1,02
28/08/2023	41.487	0,00%	1,04	1,00	1,04	1,02
25/08/2023	29.881	0,00%	1,03	1,01	1,0399	1,01
24/08/2023	68.426	-6,48%	1,06	1,01	1,06	1,01
23/08/2023	27.694	-0,92%	1,06	1,05	1,10	1,08
22/08/2023	43.720	1,87%	1,06	1,0501	1,10	1,09
21/08/2023	43.331	-0,93%	1,08	1,05	1,1325	1,07
18/08/2023	38.981	-2,78%	1,18	1,05	1,11	1,05
17/08/2023	68.587	-2,75%	1,18	1,055	1,11	1,06
16/08/2023	49.523	-3,56%	1,11	1,08	1,1332	1,0801
15/08/2023	16.720	-2,61%	1,18	1,0831	1,15	1,12
14/08/2023	37.421	2,68%	1,15	1,08	1,17	1,15
11/08/2023	73.504	-4,27%	1,15	1,085	1,17	1,12
10/08/2023	57.621	-3,39%	1,28	1,1201	1,25	1,14
09/08/2023	57.096	-3,18%	1,28	1,18	1,28	1,22
08/08/2023	67.989	0,80%	1,23	1,22	1,29	1,26
07/08/2023	29.029	-2,34%	1,26	1,24	1,29	1,25
04/08/2023	27.467	0,00%	1,28	1,27	1,3299	1,28
03/08/2023	24.361	2,36%	1,28	1,2685	1,31	1,30
02/08/2023	108.645	-6,67%	1,26	1,2127	1,30	1,26
01/08/2023	27.689	1,50%	1,34	1,325	1,35	1,35
31/07/2023	48.050	0,76%	1,35	1,295	1,39	1,33
28/07/2023	46.882	-1,12%	1,35	1,30	1,39	1,32
27/07/2023	20.211	-2,56%	1,38	1,33	1,39	1,335
26/07/2023	44.031	0,00%	1,38	1,33	1,40	1,38
25/07/2023	40.126	0,00%	1,37	1,32	1,38	1,38
24/07/2023	63.325	-1,07%	1,40	1,30	1,39	1,3653
21/07/2023	46.409	-1,43%	1,41	1,37	1,44	1,38
20/07/2023	30.349	-4,76%	1,46	1,38	1,50	1,40
19/07/2023	62.940	-0,68%	1,41	1,43	1,5699	1,47
18/07/2023	125.062	2,22%	1,41	1,4173	1,54	1,4618
17/07/2023	60.324	4,38%	1,41	1,36	1,43	1,43
14/07/2023	133.402	-4,86%	1,34	1,35	1,4621	1,37
13/07/2023	77.739	5,88%	1,34	1,34	1,47	1,44
12/07/2023	56.156	-2,85%	1,37	1,35	1,42	1,3601
11/07/2023	32.293	2,19%	1,33	1,3609	1,42	1,40
10/07/2023	23.557	3,01%	1,33	1,26	1,3905	1,37
07/07/2023	39.250	0,00%	1,33	1,24	1,3813	1,33
06/07/2023	41.663	-0,75%	1,29	1,28	1,36	1,33
05/07/2023	10.955	-2,90%	1,38	1,335	1,38	1,34
04/07/2023	45.825	0,00%	1,40	1,3702	1,42	1,40
03/07/2023	45.825	0,00%	1,40	1,3702	1,42	1,40
30/06/2023	24.279	7,69%	1,32	1,28	1,38	1,40
29/06/2023	65.699	6,56%	1,23	1,26	1,33	1,30
28/06/2023	33.731	-2,40%	1,21	1,21	1,2884	1,22
27/06/2023	29.865	0,00%	1,26	1,22	1,295	1,25
26/06/2023	48.761	-0,78%	1,29	1,2415	1,35	1,28
23/06/2023	50.531	-0,77%	1,27	1,26	1,29	1,29
22/06/2023	43.076	-3,68%	1,37	1,25	1,3361	1,31
21/06/2023	28.368	-0,73%	1,37	1,34	1,39	1,36
20/06/2023	14.162	-4,20%	1,42	1,37	1,412	1,37
19/06/2023	25.775	1,42%	1,40	1,40	1,43	1,43
16/06/2023	25.775	1,42%	1,40	1,40	1,43	1,43
15/06/2023	28.047	-0,35%	1,40	1,3898	1,46	1,41
14/06/2023	71.060	-1,74%	1,44	1,41	1,4699	1,415
13/06/2023	61.384	-2,37%	1,45	1,43	1,52	1,44
12/06/2023	35.467	-0,34%	1,52	1,42	1,52	1,475
09/06/2023	73.536	-6,03%	1,60	1,3924	1,61	1,48
08/06/2023	38.801	0,96%	1,60	1,55	1,60	1,575
07/06/2023	70.902	6,12%	1,50	1,44	1,59	1,56
06/06/2023	83.531	12,50%	1,33	1,3119	1,50	1,53
05/06/2023	40.969	5,43%	1,34	1,29	1,36	1,36
02/06/2023	107.652	6,61%	1,20	1,20	1,36	1,29
01/06/2023	21.220	1,68%	1,21	1,16	1,22	1,21
31/05/2023	52.446	-4,00%	1,22	1,17	1,2799	1,19
30/05/2023	52.446	-4,00%	1,22	1,17	1,2799	1,20
29/05/2023	70.964	-0,79%	1,33	1,20	1,2766	1,25
26/05/2023	70.964	-0,79%	1,33	1,20	1,2766	1,25
25/05/2023	42.155	-3,82%	1,33	1,21	1,33	1,26
24/05/2023	27.651	-0,76%	1,28	1,27	1,3499	1,31
23/05/2023	56.889	1,54%	1,32	1,3001	1,39	1,32