Energy Focus Inc (EFOI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.440 |
11,11%
|
2,69
|
2,69
|
2,90
|
2,90
|
| 22/10/2026 |
1.247 |
-1,51%
|
2,68
|
2,61
|
2,72
|
2,61
|
| 21/10/2026 |
200 |
1,15%
|
2,70
|
2,65
|
2,70
|
2,65
|
| 20/10/2026 |
1.548 |
-5,07%
|
2,76
|
2,62
|
2,76
|
2,62
|
| 19/10/2026 |
5.274 |
6,15%
|
2,60
|
2,60
|
2,84
|
2,76
|
| 16/10/2026 |
6.752 |
-9,09%
|
2,81
|
2,56
|
2,82
|
2,60
|
| 15/10/2026 |
5.075 |
3,25%
|
2,65
|
2,65
|
2,88
|
2,86
|
| 14/10/2026 |
2.200 |
-3,15%
|
2,79
|
2,70
|
2,80
|
2,77
|
| 13/10/2026 |
1.296 |
-2,39%
|
2,83
|
2,81
|
2,91
|
2,86
|
| 12/10/2026 |
560 |
-2,01%
|
2,93
|
2,89
|
2,93
|
2,93
|
| 09/10/2026 |
346 |
-0,33%
|
3,05
|
2,99
|
3,05
|
2,99
|
| 08/10/2026 |
1.306 |
-3,54%
|
3,13
|
3,00
|
3,13
|
3,00
|
| 07/10/2026 |
1.715 |
-1,27%
|
3,14
|
3,11
|
3,14
|
3,11
|
| 06/10/2026 |
1.188 |
3,28%
|
3,10
|
3,10
|
3,26
|
3,15
|
| 05/10/2026 |
4.308 |
0,99%
|
2,98
|
2,98
|
3,17
|
3,05
|
| 02/10/2026 |
5.598 |
10,22%
|
2,71
|
2,71
|
3,05
|
3,02
|
| 01/10/2026 |
367 |
1,86%
|
2,65
|
2,65
|
2,75
|
2,74
|
| 30/09/2026 |
3.172 |
-2,18%
|
2,73
|
2,69
|
2,75
|
2,69
|
| 29/09/2026 |
266 |
3,00%
|
2,68
|
2,68
|
2,75
|
2,75
|
| 28/09/2026 |
750 |
-2,02%
|
2,67
|
2,67
|
2,77
|
2,67
|
| 25/09/2026 |
3.924 |
-1,98%
|
2,73
|
2,60
|
2,73
|
2,725
|
| 24/09/2026 |
812 |
5,30%
|
2,69
|
2,69
|
2,78
|
2,78
|
| 23/09/2026 |
4.184 |
-1,49%
|
2,715
|
2,61
|
2,715
|
2,64
|
| 22/09/2026 |
5.871 |
-1,11%
|
2,75
|
2,68
|
2,75
|
2,68
|
| 21/09/2026 |
695 |
0,74%
|
2,72
|
2,71
|
2,755
|
2,71
|
| 18/09/2026 |
2.400 |
1,89%
|
2,60
|
2,60
|
2,69
|
2,69
|
| 17/09/2026 |
730 |
1,15%
|
2,60
|
2,60
|
2,66
|
2,64
|
| 16/09/2026 |
2.128 |
-1,88%
|
2,66
|
2,61
|
2,74
|
2,61
|
| 15/09/2026 |
1.389 |
-2,92%
|
2,79
|
2,66
|
2,79
|
2,66
|
| 14/09/2026 |
2.708 |
-2,14%
|
2,85
|
2,74
|
2,87
|
2,74
|
| 11/09/2026 |
188 |
-0,71%
|
2,81
|
2,80
|
2,81
|
2,80
|
| 10/09/2026 |
229 |
-0,35%
|
2,80
|
2,79
|
2,82
|
2,82
|
| 09/09/2026 |
1.718 |
-0,35%
|
2,85
|
2,83
|
2,90
|
2,83
|
| 08/09/2026 |
1.267 |
-1,39%
|
2,89
|
2,84
|
2,91
|
2,84
|
| 04/09/2026 |
795 |
3,97%
|
2,83
|
2,83
|
2,88
|
2,88
|
| 03/09/2026 |
292 |
0,00%
|
2,84
|
2,77
|
2,84
|
2,77
|
| 02/09/2026 |
1.074 |
0,36%
|
2,76
|
2,76
|
2,84
|
2,77
|
| 01/09/2026 |
1.372 |
-2,82%
|
2,83
|
2,76
|
2,84
|
2,76
|
| 31/08/2026 |
2.478 |
1,07%
|
2,79
|
2,79
|
2,87
|
2,84
|
| 28/08/2026 |
1.175 |
-6,02%
|
2,90
|
2,81
|
2,95
|
2,81
|
| 27/08/2026 |
573 |
7,55%
|
2,81
|
2,81
|
2,99
|
2,99
|
| 26/08/2026 |
756 |
-3,47%
|
2,83
|
2,78
|
2,89
|
2,78
|
| 25/08/2026 |
3.525 |
5,49%
|
2,88
|
2,85
|
2,88
|
2,88
|
| 24/08/2026 |
1.880 |
-5,21%
|
2,82
|
2,71
|
2,84
|
2,73
|
| 21/08/2026 |
578 |
5,11%
|
2,79
|
2,79
|
2,88
|
2,88
|
| 20/08/2026 |
2.017 |
0,74%
|
2,70
|
2,70
|
2,74
|
2,74
|
| 19/08/2026 |
19.764 |
-9,03%
|
3,00
|
2,625
|
3,00
|
2,72
|
| 18/08/2026 |
923 |
2,40%
|
2,99
|
2,99
|
2,99
|
2,99
|
| 17/08/2026 |
903 |
-2,99%
|
3,02
|
2,92
|
3,04
|
2,92
|
| 14/08/2026 |
148 |
0,00%
|
3,04
|
3,01
|
3,04
|
3,01
|
| 13/08/2026 |
264 |
0,33%
|
3,03
|
3,00
|
3,03
|
3,01
|
| 12/08/2026 |
296 |
0,67%
|
2,96
|
2,96
|
3,00
|
3,00
|
| 11/08/2026 |
340 |
-3,56%
|
2,99
|
2,98
|
2,99
|
2,98
|
| 10/08/2026 |
2.434 |
-1,90%
|
3,12
|
3,09
|
3,13
|
3,09
|
| 07/08/2026 |
479 |
0,32%
|
3,15
|
3,15
|
3,20
|
3,15
|
| 06/08/2026 |
630 |
0,96%
|
3,10
|
3,10
|
3,14
|
3,14
|
| 05/08/2026 |
970 |
-0,64%
|
3,09
|
3,055
|
3,11
|
3,11
|
| 04/08/2026 |
2.285 |
2,62%
|
3,03
|
3,03
|
3,26
|
3,13
|
| 03/08/2026 |
1.374 |
0,00%
|
3,05
|
2,99
|
3,125
|
3,05
|
| 31/07/2026 |
497 |
-1,93%
|
3,05
|
3,05
|
3,15
|
3,05
|
| 30/07/2026 |
2.732 |
10,28%
|
2,83
|
2,83
|
3,12
|
3,11
|
| 29/07/2026 |
2.397 |
0,36%
|
2,71
|
2,71
|
2,86
|
2,82
|
| 28/07/2026 |
4.442 |
-0,71%
|
2,76
|
2,76
|
2,84
|
2,81
|
| 27/07/2026 |
2.910 |
-1,39%
|
2,80
|
2,80
|
2,86
|
2,83
|
| 24/07/2026 |
4.891 |
1,06%
|
2,92
|
2,86
|
2,93
|
2,87
|
| 23/07/2026 |
2.111 |
0,00%
|
2,78
|
2,78
|
2,84
|
2,84
|
| 22/07/2026 |
2.113 |
0,00%
|
2,70
|
2,70
|
2,90
|
2,84
|
| 21/07/2026 |
2.980 |
5,19%
|
2,70
|
2,70
|
2,86
|
2,84
|
| 20/07/2026 |
9.573 |
-6,90%
|
2,83
|
2,70
|
2,90
|
2,70
|
| 17/07/2026 |
2.616 |
-1,36%
|
2,88
|
2,88
|
2,95
|
2,90
|
| 16/07/2026 |
5.903 |
0,00%
|
2,98
|
2,92
|
2,99
|
2,94
|
| 15/07/2026 |
2.252 |
-2,00%
|
2,94
|
2,94
|
2,96
|
2,94
|
| 14/07/2026 |
1.914 |
1,01%
|
2,95
|
2,95
|
3,11
|
3,00
|
| 13/07/2026 |
873 |
-0,34%
|
3,05
|
2,97
|
3,05
|
2,97
|
| 10/07/2026 |
2.378 |
-1,32%
|
3,04
|
2,98
|
3,365
|
2,98
|
| 09/07/2026 |
1.413 |
1,68%
|
3,05
|
3,01
|
3,05
|
3,02
|
| 08/07/2026 |
6.666 |
2,77%
|
3,01
|
2,91
|
3,01
|
2,97
|
| 07/07/2026 |
4.061 |
-2,36%
|
3,03
|
2,89
|
3,03
|
2,89
|
| 06/07/2026 |
2.379 |
0,34%
|
2,93
|
2,93
|
3,01
|
2,96
|
| 02/07/2026 |
8.925 |
-4,84%
|
3,10
|
2,94
|
3,14
|
2,95
|
| 01/07/2026 |
2.051 |
-6,06%
|
3,21
|
3,10
|
3,22
|
3,10
|
| 30/06/2026 |
3.271 |
5,43%
|
3,13
|
3,13
|
3,35
|
3,30
|
| 29/06/2026 |
9.823 |
5,74%
|
2,95
|
2,95
|
3,13
|
3,13
|
| 26/06/2026 |
4.348 |
5,34%
|
2,83
|
2,83
|
3,00
|
2,96
|
| 25/06/2026 |
5.603 |
-5,70%
|
2,97
|
2,81
|
2,98
|
2,81
|
| 24/06/2026 |
10.256 |
1,02%
|
2,95
|
2,94
|
3,02
|
2,98
|
| 23/06/2026 |
17.850 |
-0,34%
|
2,87
|
2,87
|
3,04
|
2,95
|
| 22/06/2026 |
9.216 |
-5,43%
|
3,13
|
2,96
|
3,13
|
2,96
|
| 18/06/2026 |
14.281 |
7,19%
|
2,99
|
2,88
|
3,16
|
3,13
|
| 17/06/2026 |
22.869 |
4,66%
|
2,85
|
2,85
|
3,04
|
2,92
|
| 16/06/2026 |
6.163 |
-10,00%
|
3,07
|
2,79
|
3,07
|
2,79
|
| 15/06/2026 |
10.991 |
2,65%
|
3,10
|
3,10
|
3,235
|
3,10
|
| 12/06/2026 |
18.018 |
-6,21%
|
3,33
|
3,02
|
3,33
|
3,02
|
| 11/06/2026 |
3.784 |
-2,42%
|
3,28
|
3,21
|
3,28
|
3,22
|
| 10/06/2026 |
4.975 |
-4,90%
|
3,41
|
3,30
|
3,47
|
3,30
|
| 09/06/2026 |
7.521 |
-3,61%
|
3,61
|
3,36
|
3,74
|
3,47
|
| 08/06/2026 |
5.401 |
0,56%
|
3,49
|
3,49
|
3,64
|
3,60
|
| 05/06/2026 |
16.508 |
-12,25%
|
3,92
|
3,58
|
3,92
|
3,58
|
| 04/06/2026 |
6.341 |
5,43%
|
3,84
|
3,81
|
4,08
|
4,08
|
| 03/06/2026 |
12.205 |
2,65%
|
3,89
|
3,75
|
3,98
|
3,87
|
