Energy Focus Inc (EFOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
28/02/2024	18.415	3,40%	2,01	2,02	2,12	2,13
27/02/2024	36.830	-11,50%	2,33	1,9501	2,4194	2,00
26/02/2024	84.420	2,83%	2,06	2,05	2,55	2,18
23/02/2024	108.047	-9,01%	1,94	2,0201	2,40	2,12
22/02/2024	375.900	-1,75%	1,94	1,82	2,4693	2,25
21/02/2024	6.612.658	72,46%	1,71	1,4601	2,90	2,38
20/02/2024	1.039	4,55%	1,30	1,2555	1,30	1,38
19/02/2024	609	0,00%	1,32	1,31	1,32	1,32
16/02/2024	609	-5,71%	1,32	1,31	1,32	1,32
15/02/2024	3.646	-5,71%	1,40	1,30	1,4999	1,32
14/02/2024	1.022	0,72%	1,40	1,34	1,4001	1,40
13/02/2024	2.433	11,60%	1,26	1,31	1,45	1,395
12/02/2024	16.088	-3,10%	1,26	1,25	1,7899	1,25
09/02/2024	593	3,20%	1,26	1,31	1,4899	1,29
08/02/2024	2.615	-3,10%	1,20	1,21	1,30	1,25
07/02/2024	2.905	3,20%	1,20	1,25	1,359	1,29
06/02/2024	3.272	0,00%	1,27	1,21	1,42	1,25
05/02/2024	1.335	-0,79%	1,27	1,20	1,27	1,25
02/02/2024	2.620	-11,89%	1,30	1,30	1,3199	1,26
01/02/2024	5.370	-5,71%	1,30	1,30	1,3728	1,32
31/01/2024	596	0,72%	1,40	1,3943	1,3943	1,40
30/01/2024	1.904	-2,11%	1,38	1,40	1,46	1,39
29/01/2024	1.214	6,77%	1,38	1,38	1,4761	1,42
26/01/2024	1.619	8,89%	1,20	1,2801	1,3399	1,3394
25/01/2024	6.474	-16,67%	1,49	1,2255	1,45	1,25
24/01/2024	342	3,45%	1,49	1,49	1,49	1,50
23/01/2024	609	-3,33%	1,50	1,49	1,50	1,45
22/01/2024	538	1,35%	1,50	1,49	1,50	1,50
19/01/2024	1.164	3,29%	1,52	1,49	1,49	1,57
18/01/2024	505	2,63%	1,52	1,48	1,48	1,56
17/01/2024	2.699	1,33%	1,50	1,47	1,52	1,52
16/01/2024	1.039	-5,06%	1,55	1,49	1,57	1,50
15/01/2024	4.184	2,60%	1,55	1,45	1,5999	1,58
12/01/2024	4.184	2,60%	1,55	1,45	1,5999	1,58
11/01/2024	1.248	0,65%	1,53	1,45	1,5319	1,54
10/01/2024	456	-0,65%	1,53	1,50	1,50	1,53
09/01/2024	3.256	-4,46%	1,53	1,5125	1,56	1,50
08/01/2024	1.112	0,00%	1,57	1,55	1,57	1,57
05/01/2024	1.182	-3,80%	1,52	1,5101	1,5824	1,52
04/01/2024	1.276	3,40%	1,48	1,50	1,51	1,52
03/01/2024	377	0,00%	1,51	1,4501	1,48	1,48
02/01/2024	3.422	-2,99%	1,51	1,45	1,51	1,4552
29/12/2023	1.251	-2,60%	1,57	1,5001	1,551	1,50
28/12/2023	5.312	-6,10%	1,55	1,5301	1,5915	1,54
27/12/2023	7.494	5,13%	1,63	1,5001	1,64	1,64
26/12/2023	5.735	4,70%	1,45	1,48	1,57	1,56
22/12/2023	2.625	2,07%	1,51	1,4559	1,559	1,48
21/12/2023	887	-5,23%	1,62	1,4501	1,49	1,45
20/12/2023	2.365	-0,65%	1,62	1,46	1,62	1,53
19/12/2023	6.195	2,67%	1,49	1,49	1,5406	1,54
18/12/2023	4.663	5,63%	1,50	1,4596	1,59	1,50
15/12/2023	2.020	-2,65%	1,52	1,4701	1,5525	1,47
14/12/2023	10.875	3,43%	1,54	1,37	1,66	1,51
13/12/2023	6.198	-5,70%	1,52	1,5062	1,61	1,49
12/12/2023	2.904	4,64%	1,52	1,56	1,59	1,58
11/12/2023	3.807	-6,63%	1,49	1,49	1,645	1,55
08/12/2023	596	-4,60%	1,70	1,67	1,67	1,66
07/12/2023	4.651	2,96%	1,68	1,65	1,75	1,74
06/12/2023	2.668	-0,59%	1,68	1,70	1,70	1,69
05/12/2023	1.844	-0,58%	1,74	1,67	1,70	1,72
04/12/2023	1.184	4,85%	1,72	1,74	1,75	1,73
01/12/2023	6.306	-2,94%	1,72	1,65	1,74	1,65
30/11/2023	1.415	-1,16%	1,72	1,68	1,7251	1,70
29/11/2023	12.650	-1,71%	1,80	1,6946	1,80	1,72
28/11/2023	9.144	0,00%	1,82	1,70	1,82	1,75
27/11/2023	6.243	10,12%	1,68	1,68	1,83	1,85
24/11/2023	6.548	16,00%	1,30	1,66	1,75	1,74
23/11/2023	66.821	18,61%	1,30	1,31	1,80	1,53
22/11/2023	66.816	16,28%	1,30	1,31	1,80	1,50
21/11/2023	510	0,00%	1,30	1,325	1,34	1,29
20/11/2023	1.439	3,20%	1,25	1,3093	1,40	1,29
17/11/2023	9.109	3,31%	1,23	1,2101	1,2101	1,25
16/11/2023	2.289	-1,63%	1,26	1,22	1,2899	1,21
15/11/2023	763	3,28%	1,26	1,2192	1,22	1,26
14/11/2023	532	-2,40%	1,23	1,22	1,245	1,22
13/11/2023	762	-0,79%	1,21	1,22	1,245	1,25
10/11/2023	6.249	-2,33%	1,30	1,23	1,30	1,26
09/11/2023	3.728	-12,25%	1,52	1,20	1,49	1,29
08/11/2023	1.850	-3,29%	1,45	1,50	1,5567	1,47
07/11/2023	7.597	-1,94%	1,54	1,54	1,58	1,52
06/11/2023	796	1,64%	1,54	1,54	1,55	1,55
03/11/2023	880	1,67%	1,47	1,47	1,47	1,525
02/11/2023	815	0,64%	1,47	1,47	1,47	1,58
01/11/2023	804	9,72%	1,53	1,50	1,50	1,58
31/10/2023	611	3,45%	1,54	1,50	1,50	1,50
30/10/2023	808	-0,98%	1,54	1,50	1,5676	1,51
27/10/2023	1.447	2,92%	1,53	1,52	1,522	1,5335
26/10/2023	1.756	-5,70%	1,58	1,51	1,6112	1,49
25/10/2023	234	5,40%	1,68	1,64	1,68	1,66
24/10/2023	435	-8,92%	1,68	1,64	1,68	1,5301
23/10/2023	1.210	8,39%	1,66	1,66	1,72	1,68
20/10/2023	6.941	-6,06%	1,72	1,59	1,75	1,55
19/10/2023	241	-3,51%	1,72	1,59	1,84	1,65
18/10/2023	15.881	-6,04%	1,84	1,59	1,8973	1,71
17/10/2023	2.184	-4,21%	1,90	1,8001	1,8973	1,82
16/10/2023	570	-3,06%	1,90	1,90	1,90	1,90
13/10/2023	2.638	2,62%	1,90	1,7615	1,9999	1,96
12/10/2023	3.134	2,69%	1,90	1,8895	1,9499	1,91
11/10/2023	2.599	3,33%	1,87	1,86	1,99	1,86
10/10/2023	13.183	-7,69%	1,94	1,73	2,00	1,80