SPI Energy Co Ltd (SPI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	151.496	9,21%	0,77	0,765	0,86	0,83
29-12-2022	159.950	2,66%	0,776	0,7304	0,81	0,76
28-12-2022	200.372	-3,86%	0,7979	0,7355	0,7998	0,7403
27-12-2022	94.664	-6,10%	0,81	0,77	0,8499	0,77
23-12-2022	48.132	-0,44%	0,88	0,84	0,88	0,84
22-12-2022	119.947	-12,12%	0,99	0,8359	0,99	0,8437
21-12-2022	88.065	1,05%	0,96	0,9551	0,9999	0,96
20-12-2022	116.405	-13,64%	1,08	0,95	1,0819	0,95
19-12-2022	54.624	0,92%	1,12	1,09	1,14	1,10
16-12-2022	123.986	-16,15%	1,25	1,0511	1,26	1,09
15-12-2022	66.557	-2,99%	1,32	1,28	1,34	1,30
14-12-2022	23.644	-2,90%	1,40	1,33	1,40	1,34
13-12-2022	50.418	0,73%	1,40	1,341	1,40	1,38
12-12-2022	113.966	0,74%	1,33	1,32	1,39	1,37
09-12-2022	83.668	-1,45%	1,36	1,32	1,39	1,36
08-12-2022	60.501	-1,43%	1,40	1,38	1,42	1,38
07-12-2022	47.902	-2,78%	1,42	1,40	1,44	1,40
06-12-2022	189.356	-0,35%	1,46	1,40	1,47	1,435
05-12-2022	182.816	-4,64%	1,50	1,43	1,50	1,44
02-12-2022	180.640	4,86%	1,43	1,43	1,51	1,51
01-12-2022	147.732	2,07%	1,45	1,43	1,49	1,48
30-11-2022	288.364	0,69%	1,52	1,39	1,48	1,45
29-11-2022	110.132	2,13%	1,52	1,395	1,49	1,44
28-11-2022	138.300	-5,88%	1,52	1,44	1,50	1,44
25-11-2022	25.968	-4,67%	1,53	1,50	1,53	1,43
24-11-2022	134.708	3,45%	1,45	1,46	1,545	1,50
23-11-2022	134.708	3,45%	1,45	1,46	1,545	1,50
22-11-2022	147.236	0,00%	1,48	1,42	1,48	1,45
21-11-2022	171.647	-3,33%	1,48	1,45	1,525	1,45
18-11-2022	75.844	-2,61%	1,56	1,45	1,51	1,49
17-11-2022	205.097	-0,65%	1,46	1,4031	1,5278	1,52
16-11-2022	136.722	-4,55%	1,54	1,4331	1,5395	1,47
15-11-2022	348.808	1,96%	1,46	1,52	1,65	1,56
14-11-2022	72.673	3,44%	1,46	1,42	1,54	1,5205
11-11-2022	35.981	6,67%	1,36	1,4183	1,47	1,44
10-11-2022	100.638	2,94%	1,36	1,36	1,48	1,40
09-11-2022	37.141	-1,80%	1,43	1,34	1,44	1,365
08-11-2022	13.354	-2,11%	1,43	1,38	1,47	1,39
07-11-2022	65.889	2,13%	1,40	1,37	1,47	1,44
04-11-2022	17.425	-1,43%	1,40	1,36	1,45	1,38
03-11-2022	55.012	2,96%	1,47	1,31	1,40	1,39
02-11-2022	26.410	-6,34%	1,47	1,31	1,45	1,33
01-11-2022	42.119	-2,72%	1,47	1,41	1,49	1,43
31-10-2022	73.668	3,52%	1,42	1,38	1,49	1,47
28-10-2022	16.074	-0,06%	1,42	1,37	1,46	1,4192
27-10-2022	37.379	-1,48%	1,39	1,31	1,41	1,33
26-10-2022	54.633	-4,93%	1,37	1,32	1,43	1,35
25-10-2022	59.011	2,99%	1,37	1,35	1,42	1,38
24-10-2022	26.994	3,59%	1,37	1,2823	1,39	1,326
21-10-2022	41.734	-5,80%	1,30	1,28	1,34	1,30
20-10-2022	32.313	4,80%	1,30	1,2601	1,34	1,31
19-10-2022	44.614	-2,33%	1,36	1,25	1,34	1,26
18-10-2022	23.345	5,65%	1,36	1,2601	1,36	1,31
17-10-2022	64.546	7,50%	1,24	1,22	1,35	1,29
14-10-2022	17.663	-2,44%	1,23	1,20	1,26	1,20
13-10-2022	84.132	-0,80%	1,26	1,2035	1,28	1,24
12-10-2022	110.066	0,79%	1,26	1,20	1,3212	1,28
11-10-2022	48.150	-1,36%	1,30	1,23	1,30	1,2626
10-10-2022	54.339	-4,78%	1,36	1,28	1,37	1,295
07-10-2022	48.915	-0,73%	1,40	1,34	1,43	1,36
06-10-2022	88.827	0,73%	1,38	1,37	1,49	1,39
05-10-2022	62.565	1,37%	1,40	1,3662	1,48	1,48
04-10-2022	84.429	7,41%	1,36	1,36	1,4699	1,45
03-10-2022	57.476	3,05%	1,30	1,30	1,38	1,35
30-09-2022	53.722	-2,96%	1,38	1,30	1,36	1,31
29-09-2022	97.880	-7,03%	1,38	1,32	1,40	1,348
28-09-2022	235.328	10,37%	1,62	1,32	1,47	1,49
27-09-2022	217.779	-7,53%	1,62	1,325	1,50	1,35
26-09-2022	205.220	-3,95%	1,62	1,41	1,58	1,46
23-09-2022	211.398	-7,88%	1,62	1,50	1,6201	1,52
22-09-2022	295.412	-2,94%	1,75	1,61	1,76	1,65
21-09-2022	181.946	3,70%	1,64	1,60	1,72	1,68
20-09-2022	74.790	-1,84%	1,63	1,58	1,64	1,60
19-09-2022	288.006	-1,21%	1,63	1,60	1,716	1,63
16-09-2022	163.910	-1,80%	1,78	1,59	1,6676	1,64
15-09-2022	143.893	-3,49%	1,78	1,65	1,77	1,66
14-09-2022	76.460	-2,29%	1,74	1,61	1,74	1,71
13-09-2022	113.100	0,00%	1,68	1,67	1,80	1,75
12-09-2022	106.726	-2,24%	1,83	1,7138	1,81	1,75
09-09-2022	65.657	-1,11%	1,62	1,77	1,84	1,78
08-09-2022	347.545	9,38%	1,62	1,62	1,80	1,75
07-09-2022	175.783	-5,23%	1,70	1,58	1,74	1,63
06-09-2022	49.561	0,86%	1,75	1,70	1,8032	1,72
05-09-2022	58.144	0,86%	1,75	1,6801	1,81	1,755
02-09-2022	58.144	0,86%	1,75	1,6801	1,81	1,755
01-09-2022	87.544	-0,57%	1,73	1,65	1,7432	1,74
31-08-2022	568.364	-1,67%	1,81	1,72	1,95	1,77
30-08-2022	131.727	-7,69%	1,95	1,7701	1,9506	1,80
29-08-2022	62.011	-2,03%	1,95	1,92	1,97	1,93
26-08-2022	174.538	-7,94%	2,11	1,93	2,14	1,97
25-08-2022	88.583	0,94%	2,21	2,13	2,215	2,14
24-08-2022	66.350	-1,40%	2,16	2,10	2,20	2,11
23-08-2022	124.968	3,88%	2,13	2,11	2,19	2,14
22-08-2022	27.735	-1,91%	2,14	2,02	2,1028	2,06
19-08-2022	65.058	-5,41%	2,14	2,0801	2,1494	2,10
18-08-2022	144.997	7,25%	2,14	2,02	2,24	2,22
17-08-2022	141.471	-5,48%	2,17	2,01	2,19	2,07
16-08-2022	282.683	-5,60%	2,32	2,05	2,37	2,19
15-08-2022	177.915	4,04%	2,28	2,20	2,3525	2,32
12-08-2022	136.598	0,00%	2,25	2,1699	2,25	2,23