Energy Focus Inc (EFOI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
9.969 |
-7,25%
|
2,05
|
1,92
|
2,22
|
1,92
|
| 05/02/2026 |
2.172 |
-2,82%
|
2,16
|
2,06
|
2,25
|
2,07
|
| 04/02/2026 |
66.929 |
0,95%
|
2,12
|
2,00
|
2,75
|
2,13
|
| 03/02/2026 |
3.350 |
-2,31%
|
2,12
|
2,11
|
2,14
|
2,11
|
| 02/02/2026 |
737 |
-1,37%
|
2,20
|
2,10
|
2,20
|
2,16
|
| 30/01/2026 |
1.691 |
4,29%
|
2,12
|
2,12
|
2,19
|
2,19
|
| 29/01/2026 |
4.171 |
-7,49%
|
2,21
|
2,10
|
2,32
|
2,10
|
| 28/01/2026 |
244 |
1,79%
|
2,30
|
2,27
|
2,30
|
2,27
|
| 27/01/2026 |
1.214 |
-6,30%
|
2,40
|
2,23
|
2,40
|
2,23
|
| 26/01/2026 |
2.516 |
-3,25%
|
2,41
|
2,37
|
2,46
|
2,38
|
| 23/01/2026 |
2.328 |
-1,20%
|
2,50
|
2,45
|
2,59
|
2,46
|
| 22/01/2026 |
1.032 |
5,06%
|
2,43
|
2,31
|
2,52
|
2,49
|
| 21/01/2026 |
1.990 |
-3,66%
|
2,49
|
2,31
|
2,49
|
2,37
|
| 20/01/2026 |
2.393 |
-5,02%
|
2,61
|
2,46
|
2,61
|
2,46
|
| 16/01/2026 |
2.817 |
6,15%
|
2,44
|
2,44
|
2,59
|
2,59
|
| 15/01/2026 |
1.282 |
6,09%
|
2,32
|
2,32
|
2,44
|
2,44
|
| 14/01/2026 |
1.236 |
1,32%
|
2,28
|
2,28
|
2,30
|
2,30
|
| 13/01/2026 |
955 |
1,34%
|
2,21
|
2,21
|
2,27
|
2,27
|
| 12/01/2026 |
2.446 |
-0,44%
|
2,26
|
2,24
|
2,32
|
2,24
|
| 09/01/2026 |
1.946 |
2,27%
|
2,20
|
2,19
|
2,30
|
2,25
|
| 08/01/2026 |
579 |
1,38%
|
2,17
|
2,17
|
2,24
|
2,20
|
| 07/01/2026 |
913 |
-1,81%
|
2,28
|
2,15
|
2,28
|
2,17
|
| 06/01/2026 |
1.460 |
-4,74%
|
2,25
|
2,20
|
2,25
|
2,21
|
| 20/11/2025 |
517 |
-4,22%
|
2,29
|
2,27
|
2,30
|
2,27
|
| 19/11/2025 |
213 |
-0,84%
|
2,34
|
2,34
|
2,37
|
2,37
|
| 18/11/2025 |
427 |
0,84%
|
2,27
|
2,27
|
2,39
|
2,39
|
| 17/11/2025 |
101 |
0,85%
|
2,38
|
2,37
|
2,38
|
2,37
|
| 14/11/2025 |
182 |
-1,26%
|
2,32
|
2,32
|
2,35
|
2,35
|
| 13/11/2025 |
1.995 |
4,39%
|
2,35
|
2,33
|
2,38
|
2,38
|
| 12/11/2025 |
236 |
-0,87%
|
2,37
|
2,28
|
2,38
|
2,28
|
| 11/11/2025 |
50 |
0,00%
|
2,30
|
2,30
|
2,30
|
2,30
|
| 10/11/2025 |
608 |
1,32%
|
2,31
|
2,30
|
2,31
|
2,30
|
| 07/11/2025 |
1.616 |
-11,33%
|
2,54
|
2,25
|
2,54
|
2,27
|
| 06/11/2025 |
457 |
-3,76%
|
2,58
|
2,56
|
2,61
|
2,56
|
| 05/11/2025 |
875 |
-0,37%
|
2,65
|
2,65
|
2,66
|
2,66
|
| 04/11/2025 |
1.577 |
-2,91%
|
2,70
|
2,67
|
2,71
|
2,67
|
