Energy Focus Inc (EFOI)
Exportar para Excel
| 1 2 3 > >> |
| 18-07-2024 |
2.305 |
0,00%
|
1,395
|
1,395
|
1,45
|
1,445
|
| 17-07-2024 |
2.305 |
4,71%
|
1,395
|
1,395
|
1,45
|
1,445
|
| 16-07-2024 |
143 |
-2,82%
|
1,44
|
1,38
|
1,44
|
1,38
|
| 15-07-2024 |
1.184 |
5,97%
|
1,39
|
1,36
|
1,44
|
1,42
|
| 12-07-2024 |
989 |
-1,47%
|
1,38
|
1,34
|
1,40
|
1,34
|
| 11-07-2024 |
2.041 |
-1,45%
|
1,33
|
1,33
|
1,43
|
1,36
|
| 10-07-2024 |
153 |
-0,72%
|
1,36
|
1,36
|
1,38
|
1,38
|
| 09-07-2024 |
1.582 |
6,92%
|
1,32
|
1,32
|
1,51
|
1,39
|
| 08-07-2024 |
969 |
-2,26%
|
1,31
|
1,30
|
1,32
|
1,30
|
| 05-07-2024 |
779 |
0,76%
|
1,30
|
1,30
|
1,37
|
1,33
|
| 04-07-2024 |
121 |
0,00%
|
1,36
|
1,32
|
1,36
|
1,32
|
| 03-07-2024 |
121 |
-2,94%
|
1,36
|
1,32
|
1,36
|
1,32
|
| 02-07-2024 |
2.907 |
-4,23%
|
1,41
|
1,36
|
1,41
|
1,36
|
| 01-07-2024 |
503 |
2,90%
|
1,39
|
1,39
|
1,42
|
1,42
|
| 28-06-2024 |
1.878 |
-0,72%
|
1,45
|
1,37
|
1,45
|
1,38
|
| 27-06-2024 |
7.981 |
10,32%
|
1,30
|
1,27
|
1,55
|
1,39
|
| 26-06-2024 |
740 |
0,80%
|
1,32
|
1,26
|
1,32
|
1,26
|
| 25-06-2024 |
7.631 |
0,00%
|
1,32
|
1,25
|
1,32
|
1,25
|
| 24-06-2024 |
5.828 |
-20,89%
|
1,59
|
1,22
|
1,59
|
1,25
|
| 21-06-2024 |
8.426 |
3,27%
|
1,58
|
1,495
|
1,59
|
1,58
|
| 20-06-2024 |
4.486 |
-13,07%
|
1,54
|
1,50
|
1,60
|
1,53
|
| 19-06-2024 |
5.963 |
0,00%
|
1,75
|
1,545
|
1,76
|
1,76
|
| 18-06-2024 |
5.963 |
4,14%
|
1,75
|
1,545
|
1,76
|
1,76
|
| 17-06-2024 |
477 |
3,55%
|
1,75
|
1,75
|
1,77
|
1,75
|
| 14-06-2024 |
517 |
-1,17%
|
1,69
|
1,7498
|
1,7498
|
1,69
|
| 13-06-2024 |
521 |
-1,72%
|
1,71
|
1,70
|
1,74
|
1,71
|
| 12-06-2024 |
1.239 |
1,16%
|
1,71
|
1,75
|
1,79
|
1,74
|
| 11-06-2024 |
11.139 |
2,99%
|
1,70
|
1,68
|
1,8115
|
1,72
|
| 10-06-2024 |
15.763 |
0,00%
|
1,70
|
1,5998
|
1,95
|
1,67
|
| 07-06-2024 |
865 |
-1,18%
|
1,68
|
1,685
|
1,69
|
1,67
|
| 06-06-2024 |
1.018 |
0,29%
|
1,68
|
1,6779
|
1,69
|
1,705
|
| 05-06-2024 |
2.215 |
0,30%
|
1,68
|
1,68
|
1,7256
|
1,695
|
| 04-06-2024 |
5.945 |
0,60%
|
1,65
|
1,66
|
1,779
|
1,69
|
| 03-06-2024 |
1.925 |
0,00%
|
1,66
|
1,61
|
1,68
|
1,65
|
| 31-05-2024 |
1.368 |
-1,79%
|
1,73
|
1,65
|
1,6898
|
1,65
|
| 30-05-2024 |
1.062 |
1,19%
|
1,73
|
1,61
|
1,7188
|
1,70
|
| 29-05-2024 |
1.739 |
-5,62%
|
1,73
|
1,706
|
1,74
|
1,68
|
| 28-05-2024 |
1.917 |
0,00%
|
1,80
|
1,76
|
1,80
|
1,78
|
| 27-05-2024 |
438 |
0,00%
|
1,81
|
1,77
|
1,81
|
1,78
|
| 24-05-2024 |
438 |
-1,66%
|
1,81
|
1,77
|
1,81
|
1,78
|
| 23-05-2024 |
2.969 |
-1,93%
|
1,75
|
1,75
|
1,83
|
1,775
|
| 22-05-2024 |
2.112 |
-1,63%
|
1,83
|
1,73
|
1,8749
|
1,81
|
| 21-05-2024 |
17.385 |
-2,65%
|
1,83
|
1,72
|
1,90
|
1,84
|
| 20-05-2024 |
5.308 |
5,59%
|
1,83
|
1,82
|
1,85
|
1,89
|
| 17-05-2024 |
8.760 |
4,07%
|
1,82
|
1,7199
|
1,8784
|
1,79
|
| 16-05-2024 |
8.871 |
-10,88%
|
1,82
|
1,70
|
1,9084
|
1,72
|
| 15-05-2024 |
127.362 |
-5,39%
|
2,04
|
1,78
|
2,45
|
1,93
|
| 14-05-2024 |
36.954 |
25,15%
|
1,65
|
1,6039
|
2,04
|
2,04
|
| 13-05-2024 |
257 |
-4,70%
|
1,62
|
1,6589
|
1,70
|
1,6201
|
| 10-05-2024 |
3.452 |
-1,16%
|
1,62
|
1,6589
|
1,70
|
1,70
|
| 09-05-2024 |
727 |
2,99%
|
1,59
|
1,59
|
1,7139
|
1,72
|
| 08-05-2024 |
816 |
8,75%
|
1,62
|
1,6071
|
1,6767
|
1,74
|
| 07-05-2024 |
1.006 |
5,77%
|
1,59
|
1,5801
|
1,61
|
1,65
|
| 06-05-2024 |
2.571 |
0,65%
|
1,59
|
1,5405
|
1,60
|
1,56
|
| 03-05-2024 |
1.769 |
1,27%
|
1,49
|
1,5582
|
1,60
|
1,60
|
| 02-05-2024 |
2.561 |
2,60%
|
1,49
|
1,5222
|
1,59
|
1,58
|
| 01-05-2024 |
5.086 |
-1,28%
|
1,49
|
1,5001
|
1,60
|
1,54
|
| 30-04-2024 |
995 |
4,70%
|
1,49
|
1,51
|
1,5509
|
1,56
|
| 29-04-2024 |
1.840 |
0,00%
|
1,49
|
1,51
|
1,5821
|
1,49
|
| 26-04-2024 |
514 |
-5,70%
|
1,53
|
1,50
|
1,50
|
1,49
|
| 25-04-2024 |
2.249 |
3,95%
|
1,46
|
1,43
|
1,521
|
1,58
|
| 24-04-2024 |
4.983 |
4,83%
|
1,39
|
1,50
|
1,55
|
1,52
|
| 23-04-2024 |
40.685 |
0,00%
|
1,39
|
1,20
|
1,66
|
1,44
|
| 22-04-2024 |
529 |
1,79%
|
1,44
|
1,40
|
1,4422
|
1,425
|
| 19-04-2024 |
3.552 |
-1,41%
|
1,44
|
1,3701
|
1,47
|
1,40
|
| 18-04-2024 |
657 |
13,04%
|
1,44
|
1,39
|
1,47
|
1,56
|
| 17-04-2024 |
1.692 |
-2,13%
|
1,44
|
1,35
|
1,41
|
1,38
|
| 16-04-2024 |
7.805 |
-1,40%
|
1,44
|
1,35
|
1,47
|
1,41
|
| 15-04-2024 |
4.749 |
0,68%
|
1,44
|
1,41
|
1,48
|
1,49
|
| 12-04-2024 |
22.307 |
2,01%
|
1,42
|
1,37
|
1,54
|
1,52
|
| 11-04-2024 |
80.811 |
-6,88%
|
1,60
|
1,35
|
1,60
|
1,49
|
| 10-04-2024 |
17.215 |
30,63%
|
1,46
|
1,47
|
1,6099
|
2,09
|
| 09-04-2024 |
363 |
9,59%
|
1,46
|
1,44
|
1,515
|
1,60
|
| 08-04-2024 |
4.364 |
0,00%
|
1,46
|
1,44
|
1,515
|
1,46
|
| 05-04-2024 |
3.747 |
0,45%
|
1,49
|
1,422
|
1,49
|
1,4866
|
| 04-04-2024 |
2.348 |
2,01%
|
1,52
|
1,45
|
1,525
|
1,52
|
| 03-04-2024 |
2.758 |
-4,49%
|
1,61
|
1,45
|
1,57
|
1,49
|
| 02-04-2024 |
3.609 |
1,96%
|
1,61
|
1,51
|
1,57
|
1,56
|
| 01-04-2024 |
3.053 |
-3,77%
|
1,61
|
1,52
|
1,59
|
1,53
|
| 28-03-2024 |
3.347 |
-0,63%
|
1,61
|
1,51
|
1,63
|
1,59
|
| 27-03-2024 |
5.769 |
-1,24%
|
1,61
|
1,50
|
1,61
|
1,60
|
| 26-03-2024 |
1.468 |
0,63%
|
1,63
|
1,61
|
1,63
|
1,61
|
| 25-03-2024 |
5.775 |
-0,63%
|
1,60
|
1,42
|
1,63
|
1,59
|
| 22-03-2024 |
3.962 |
-2,44%
|
1,68
|
1,56
|
1,67
|
1,60
|
| 21-03-2024 |
3.729 |
-3,53%
|
1,67
|
1,64
|
1,735
|
1,64
|
| 20-03-2024 |
3.905 |
1,80%
|
1,65
|
1,652
|
1,74
|
1,70
|
| 19-03-2024 |
9.433 |
2,40%
|
1,68
|
1,6201
|
1,73
|
1,71
|
| 18-03-2024 |
13.131 |
5,52%
|
1,74
|
1,65
|
1,7491
|
1,72
|
| 15-03-2024 |
9.487 |
-5,78%
|
1,69
|
1,61
|
1,75
|
1,63
|
| 14-03-2024 |
19.524 |
-3,89%
|
1,68
|
1,70
|
1,88
|
1,73
|
| 13-03-2024 |
24.640 |
9,09%
|
1,68
|
1,5893
|
1,8932
|
1,80
|
| 12-03-2024 |
2.364 |
-3,51%
|
1,65
|
1,65
|
1,72
|
1,65
|
| 11-03-2024 |
11.047 |
6,21%
|
1,74
|
1,603
|
1,98
|
1,71
|
| 08-03-2024 |
5.162 |
-4,17%
|
1,74
|
1,61
|
1,74
|
1,61
|
| 07-03-2024 |
6.564 |
3,07%
|
1,88
|
1,60
|
1,70
|
1,68
|
| 06-03-2024 |
8.066 |
-6,86%
|
1,88
|
1,60
|
1,74
|
1,63
|
| 05-03-2024 |
11.831 |
-4,92%
|
1,88
|
1,65
|
1,88
|
1,74
|
| 04-03-2024 |
18.731 |
-8,50%
|
2,03
|
1,8123
|
2,03
|
1,83
|
| 01-03-2024 |
22.208 |
2,54%
|
2,18
|
1,80
|
2,00
|
2,02
|
| 29-02-2024 |
27.095 |
-7,51%
|
2,18
|
1,9101
|
2,18
|
1,97
|
Por favor leia o