Energy Focus Inc (EFOI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/06/2026 |
51.782 |
0,00%
|
3,76
|
3,76
|
3,90
|
3,77
|
| 01/06/2026 |
7.209 |
2,72%
|
3,74
|
3,71
|
3,84
|
3,77
|
| 29/05/2026 |
7.769 |
-3,42%
|
3,74
|
3,67
|
3,80
|
3,67
|
| 28/05/2026 |
11.714 |
-3,31%
|
3,85
|
3,75
|
3,85
|
3,80
|
| 27/05/2026 |
6.806 |
0,77%
|
3,84
|
3,84
|
4,04
|
3,93
|
| 26/05/2026 |
9.078 |
1,04%
|
3,92
|
3,84
|
4,01
|
3,90
|
| 22/05/2026 |
21.726 |
2,39%
|
3,87
|
3,77
|
3,92
|
3,86
|
| 21/05/2026 |
8.801 |
4,72%
|
3,60
|
3,60
|
3,835
|
3,77
|
| 20/05/2026 |
8.573 |
-6,49%
|
3,78
|
3,60
|
3,83
|
3,60
|
| 19/05/2026 |
33.531 |
1,05%
|
3,81
|
3,81
|
3,98
|
3,85
|
| 18/05/2026 |
22.842 |
-5,22%
|
3,98
|
3,77
|
4,22
|
3,81
|
| 15/05/2026 |
17.278 |
-4,96%
|
4,29
|
4,02
|
4,30
|
4,02
|
| 14/05/2026 |
14.788 |
7,91%
|
3,95
|
3,95
|
4,34
|
4,23
|
| 13/05/2026 |
17.154 |
-2,97%
|
4,07
|
3,90
|
4,12
|
3,92
|
| 12/05/2026 |
25.147 |
0,75%
|
3,76
|
3,76
|
4,44
|
4,04
|
| 11/05/2026 |
9.876 |
2,04%
|
3,78
|
3,78
|
4,24
|
4,01
|
| 08/05/2026 |
19.140 |
2,34%
|
3,76
|
3,66
|
4,03
|
3,93
|
| 07/05/2026 |
27.371 |
-2,29%
|
3,85
|
3,74
|
3,92
|
3,84
|
| 06/05/2026 |
18.805 |
-2,48%
|
4,06
|
3,92
|
4,20
|
3,93
|
| 05/05/2026 |
58.252 |
8,92%
|
3,76
|
3,70
|
4,12
|
4,03
|
| 04/05/2026 |
31.621 |
-4,88%
|
3,93
|
3,70
|
4,04
|
3,70
|
| 01/05/2026 |
13.847 |
8,66%
|
3,46
|
3,46
|
3,95
|
3,89
|
| 30/04/2026 |
23.093 |
-7,01%
|
3,81
|
3,49
|
3,81
|
3,58
|
| 29/04/2026 |
17.114 |
0,26%
|
3,73
|
3,73
|
3,935
|
3,85
|
| 28/04/2026 |
51.152 |
-11,11%
|
4,29
|
3,725
|
4,29
|
3,84
|
| 27/04/2026 |
63.440 |
-6,29%
|
4,45
|
4,20
|
4,81
|
4,32
|
| 24/04/2026 |
161.781 |
-4,95%
|
5,01
|
4,52
|
5,30
|
4,61
|
| 23/04/2026 |
214.031 |
7,54%
|
4,48
|
4,30
|
5,16
|
4,85
|
| 22/04/2026 |
175.043 |
-0,44%
|
4,50
|
4,50
|
4,85
|
4,51
|
| 21/04/2026 |
358.239 |
-16,73%
|
5,74
|
4,53
|
5,97
|
4,53
|
| 20/04/2026 |
720.467 |
-16,18%
|
6,00
|
4,68
|
6,16
|
5,44
|
| 17/04/2026 |
20.964.682 |
210,53%
|
5,44
|
5,01
|
9,84
|
6,49
|
| 16/04/2026 |
267 |
3,47%
|
2,08
|
2,08
|
2,09
|
2,09
|
| 15/04/2026 |
264 |
0,50%
|
2,15
|
2,02
|
2,15
|
2,02
|
| 14/04/2026 |
378 |
-1,47%
|
1,94
|
1,94
|
2,10
|
2,01
|
| 13/04/2026 |
33 |
5,70%
|
1,91
|
1,91
|
2,04
|
2,04
|
| 10/04/2026 |
176 |
-3,50%
|
2,04
|
1,93
|
2,04
|
1,93
|
| 09/04/2026 |
703 |
2,04%
|
1,96
|
1,92
|
2,22
|
2,00
|
| 08/04/2026 |
622 |
-2,00%
|
2,05
|
1,96
|
2,05
|
1,96
|
| 07/04/2026 |
583 |
-1,48%
|
2,07
|
2,00
|
2,07
|
2,00
|
| 06/04/2026 |
983 |
0,00%
|
2,08
|
2,03
|
2,08
|
2,03
|
| 02/04/2026 |
323 |
5,73%
|
1,97
|
1,97
|
2,06
|
2,03
|
| 01/04/2026 |
1.370 |
-1,03%
|
1,90
|
1,90
|
2,00
|
1,92
|
| 31/03/2026 |
1.161 |
2,11%
|
1,90
|
1,90
|
1,94
|
1,94
|
| 30/03/2026 |
390 |
0,00%
|
1,92
|
1,90
|
1,92
|
1,90
|
| 27/03/2026 |
1.034 |
2,15%
|
1,84
|
1,84
|
1,955
|
1,90
|
| 26/03/2026 |
595 |
-2,11%
|
1,87
|
1,86
|
2,03
|
1,86
|
| 25/03/2026 |
48 |
-0,52%
|
1,88
|
1,88
|
1,90
|
1,90
|
| 24/03/2026 |
1.908 |
-4,02%
|
1,79
|
1,79
|
2,055
|
1,91
|
| 23/03/2026 |
161 |
8,74%
|
1,83
|
1,83
|
1,99
|
1,99
|
| 20/03/2026 |
6.646 |
0,55%
|
1,74
|
1,74
|
2,02
|
1,83
|
| 19/03/2026 |
437 |
0,55%
|
1,77
|
1,77
|
1,85
|
1,82
|
| 18/03/2026 |
1.117 |
-2,16%
|
1,87
|
1,81
|
1,92
|
1,81
|
| 17/03/2026 |
531 |
0,00%
|
1,86
|
1,85
|
1,86
|
1,85
|
| 16/03/2026 |
3.810 |
-3,65%
|
2,07
|
1,82
|
2,07
|
1,85
|
| 13/03/2026 |
2.890 |
10,98%
|
1,72
|
1,72
|
1,98
|
1,92
|
| 12/03/2026 |
649 |
-5,98%
|
1,76
|
1,73
|
1,78
|
1,73
|
| 11/03/2026 |
1.124 |
1,10%
|
1,78
|
1,78
|
1,84
|
1,84
|
| 10/03/2026 |
323 |
3,41%
|
1,77
|
1,77
|
1,82
|
1,82
|
| 09/03/2026 |
921 |
-11,11%
|
1,94
|
1,76
|
1,94
|
1,76
|
| 06/03/2026 |
2.287 |
0,51%
|
1,98
|
1,96
|
2,16
|
1,98
|
| 05/03/2026 |
3.380 |
8,24%
|
1,82
|
1,82
|
1,97
|
1,97
|
| 04/03/2026 |
425 |
8,98%
|
1,65
|
1,65
|
1,82
|
1,82
|
| 03/03/2026 |
2.310 |
-1,76%
|
1,70
|
1,67
|
1,70
|
1,67
|
| 02/03/2026 |
6.276 |
-0,58%
|
1,71
|
1,68
|
1,71
|
1,70
|
| 27/02/2026 |
994 |
-6,04%
|
1,81
|
1,71
|
1,81
|
1,71
|
| 26/02/2026 |
264 |
-1,62%
|
1,80
|
1,80
|
1,82
|
1,82
|
| 25/02/2026 |
1.800 |
2,78%
|
1,80
|
1,78
|
1,85
|
1,85
|
| 24/02/2026 |
423 |
0,00%
|
1,78
|
1,78
|
1,80
|
1,80
|
| 23/02/2026 |
3.255 |
2,27%
|
1,79
|
1,78
|
1,80
|
1,80
|
| 20/02/2026 |
1.813 |
-6,63%
|
1,83
|
1,75
|
1,83
|
1,76
|
| 19/02/2026 |
1.874 |
6,50%
|
1,76
|
1,75
|
1,885
|
1,885
|
| 18/02/2026 |
4.313 |
1,72%
|
1,78
|
1,765
|
1,81
|
1,77
|
| 17/02/2026 |
251 |
-4,92%
|
1,74
|
1,70
|
1,74
|
1,74
|
| 13/02/2026 |
2.702 |
5,17%
|
1,72
|
1,72
|
1,83
|
1,83
|
| 12/02/2026 |
2.249 |
2,96%
|
1,75
|
1,695
|
1,88
|
1,74
|
| 11/02/2026 |
2.337 |
-11,05%
|
1,94
|
1,69
|
1,94
|
1,69
|
| 10/02/2026 |
4.939 |
-2,06%
|
1,92
|
1,90
|
1,95
|
1,90
|
| 09/02/2026 |
1.407 |
1,04%
|
1,92
|
1,92
|
1,94
|
1,94
|
