SPI Energy Co Ltd (SPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	42.662	9,24%	1,22	1,21	1,30	1,30
19/05/2023	16.141	-3,25%	1,19	1,18	1,21	1,19
18/05/2023	25.076	-0,81%	1,21	1,18	1,23	1,23
17/05/2023	27.856	1,64%	1,20	1,19	1,24	1,24
16/05/2023	48.667	-1,61%	1,29	1,16	1,29	1,22
15/05/2023	18.596	5,09%	1,20	1,20	1,26	1,24
12/05/2023	55.321	-2,48%	1,20	1,17	1,2365	1,18
11/05/2023	40.774	-0,82%	1,23	1,20	1,2879	1,21
10/05/2023	33.313	0,00%	1,24	1,2002	1,27	1,22
09/05/2023	16.850	1,67%	1,20	1,20	1,25	1,22
08/05/2023	20.921	-4,76%	1,22	1,20	1,25	1,20
05/05/2023	37.294	5,00%	1,24	1,20	1,27	1,26
04/05/2023	16.640	-1,64%	1,20	1,1997	1,24	1,20
03/05/2023	49.725	6,09%	1,16	1,12	1,24	1,22
02/05/2023	41.624	-10,16%	1,26	1,1452	1,26	1,15
01/05/2023	27.769	-1,54%	1,35	1,2717	1,37	1,28
28/04/2023	11.842	-1,52%	1,30	1,28	1,35	1,2901
27/04/2023	37.765	-0,76%	1,32	1,26	1,32	1,31
26/04/2023	28.512	0,00%	1,31	1,295	1,38	1,32
25/04/2023	29.794	-6,38%	1,39	1,31	1,415	1,32
24/04/2023	83.221	2,17%	1,40	1,395	1,50	1,41
21/04/2023	31.458	3,76%	1,33	1,27	1,41	1,38
20/04/2023	75.530	6,40%	1,27	1,25	1,35	1,33
19/04/2023	43.731	-0,79%	1,23	1,21	1,28	1,25
18/04/2023	39.614	-1,95%	1,27	1,22	1,2997	1,26
17/04/2023	100.629	13,72%	1,14	1,124	1,31	1,285
14/04/2023	14.443	-1,31%	1,12	1,1196	1,16	1,13
13/04/2023	37.702	1,33%	1,12	1,1001	1,15	1,145
12/04/2023	70.667	-4,24%	1,06	1,06	1,15	1,13
11/04/2023	10.244	0,00%	1,19	1,1501	1,20	1,18
10/04/2023	17.203	1,72%	1,20	1,15	1,20	1,18
06/04/2023	26.301	1,75%	1,15	1,11	1,16	1,16
05/04/2023	24.242	-0,87%	1,13	1,11	1,14	1,14
04/04/2023	45.715	-1,71%	1,17	1,11	1,17	1,15
03/04/2023	43.604	-1,68%	1,25	1,15	1,25	1,17
31/03/2023	45.948	0,85%	1,19	1,17	1,244	1,19
30/03/2023	32.316	2,17%	1,15	1,15	1,21	1,18
29/03/2023	64.610	-1,28%	1,17	1,12	1,20	1,155
28/03/2023	29.071	-6,02%	1,25	1,16	1,25	1,17
27/03/2023	43.416	1,22%	1,24	1,20	1,24	1,245
24/03/2023	47.564	0,82%	1,26	1,19	1,26	1,23
23/03/2023	48.814	1,67%	1,22	1,201	1,2579	1,22
22/03/2023	19.105	4,35%	1,14	1,14	1,2103	1,20
21/03/2023	27.317	4,55%	1,13	1,13	1,16	1,15
20/03/2023	25.766	-1,79%	1,15	1,0986	1,1517	1,10
17/03/2023	43.389	5,66%	1,10	1,10	1,14	1,12
16/03/2023	81.933	2,91%	1,05	1,02	1,08	1,06
15/03/2023	33.336	-4,63%	1,08	1,00	1,08	1,03
14/03/2023	18.140	0,00%	1,10	1,08	1,1589	1,08
13/03/2023	24.662	-0,92%	1,07	1,0411	1,0988	1,08
10/03/2023	28.461	-4,39%	1,14	1,08	1,18	1,09
09/03/2023	54.431	-2,46%	1,15	1,14	1,20	1,19
08/03/2023	19.134	-4,69%	1,26	1,23	1,2754	1,22
07/03/2023	15.393	0,00%	1,31	1,26	1,3321	1,28
06/03/2023	35.868	-2,29%	1,30	1,28	1,33	1,28
03/03/2023	16.800	2,34%	1,28	1,28	1,32	1,31
02/03/2023	22.519	0,00%	1,30	1,28	1,32	1,28
01/03/2023	26.262	-3,03%	1,29	1,29	1,335	1,28
28/02/2023	83.071	-2,94%	1,37	1,19	1,37	1,32
27/02/2023	29.137	-4,20%	1,42	1,35	1,44	1,37
24/02/2023	17.270	-3,38%	1,45	1,41	1,48	1,43
23/02/2023	25.677	2,07%	1,48	1,4237	1,50	1,48
22/02/2023	58.471	-5,84%	1,54	1,41	1,57	1,45
21/02/2023	30.268	-4,94%	1,60	1,5218	1,61	1,54
20/02/2023	28.768	-3,57%	1,66	1,63	1,68	1,62
17/02/2023	28.768	-3,57%	1,66	1,63	1,68	1,62
16/02/2023	70.552	-1,18%	1,69	1,6599	1,705	1,68
15/02/2023	55.450	1,80%	1,70	1,64	1,72	1,70
14/02/2023	40.482	1,83%	1,64	1,57	1,69	1,67
13/02/2023	21.589	0,61%	1,71	1,62	1,71	1,64
10/02/2023	52.896	-2,98%	1,68	1,58	1,68	1,63
09/02/2023	73.594	-2,89%	1,74	1,6602	1,74	1,68
08/02/2023	57.075	1,17%	1,75	1,70	1,75	1,73
07/02/2023	38.803	-1,72%	1,72	1,6638	1,7473	1,71
06/02/2023	42.092	0,58%	1,75	1,6748	1,7791	1,74
03/02/2023	86.678	0,58%	1,72	1,67	1,76	1,73
02/02/2023	106.968	1,18%	1,72	1,69	1,7783	1,72
01/02/2023	50.017	2,41%	1,71	1,625	1,71	1,70
31/01/2023	55.382	1,22%	1,71	1,6302	1,71	1,66
30/01/2023	42.924	-4,65%	1,68	1,64	1,72	1,64
27/01/2023	116.210	2,38%	1,66	1,60	1,73	1,72
26/01/2023	53.560	-0,59%	1,70	1,66	1,74	1,68
25/01/2023	84.987	-1,17%	1,70	1,5681	1,70	1,69
24/01/2023	46.049	-3,39%	1,77	1,67	1,78	1,71
23/01/2023	147.341	0,00%	1,85	1,72	1,85	1,77
20/01/2023	116.332	4,73%	1,72	1,65	1,78	1,77
19/01/2023	155.229	-8,15%	1,82	1,62	1,82	1,69
18/01/2023	400.071	14,29%	1,68	1,654	1,86	1,84
17/01/2023	285.686	20,15%	1,50	1,36	1,63	1,61
16/01/2023	116.923	6,56%	1,25	1,20	1,34	1,30
13/01/2023	116.923	6,56%	1,25	1,20	1,34	1,30
12/01/2023	93.975	-1,61%	1,24	1,15	1,272	1,22
11/01/2023	150.119	11,40%	1,23	1,12	1,24	1,27
10/01/2023	89.991	7,55%	1,08	1,08	1,14	1,14
09/01/2023	161.430	12,77%	0,97	0,97	1,165	1,06
06/01/2023	62.443	0,00%	0,9299	0,90	0,9699	0,94
05/01/2023	51.201	-2,13%	0,91	0,862	0,9599	0,92
04/01/2023	63.819	4,61%	0,88	0,86	0,93	0,94
03/01/2023	78.852	4,49%	0,88	0,8701	0,90	0,8986
02/01/2023	151.496	9,21%	0,77	0,765	0,86	0,83