Energy Focus Inc (EFOI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/08/2025 |
1.685 |
-0,50%
|
1,98
|
1,98
|
2,05
|
2,00
|
| 01/08/2025 |
882 |
-2,43%
|
2,04
|
2,00
|
2,04
|
2,01
|
| 31/07/2025 |
2.058 |
0,49%
|
2,07
|
2,05
|
2,07
|
2,06
|
| 30/07/2025 |
594 |
-6,82%
|
2,04
|
2,04
|
2,07
|
2,05
|
| 29/07/2025 |
768 |
5,77%
|
2,11
|
2,07
|
2,20
|
2,20
|
| 28/07/2025 |
5.803 |
-4,15%
|
2,13
|
2,05
|
2,38
|
2,08
|
| 25/07/2025 |
8.143 |
-0,91%
|
2,16
|
2,06
|
2,32
|
2,17
|
| 24/07/2025 |
1.310 |
4,78%
|
2,12
|
2,12
|
2,19
|
2,19
|
| 23/07/2025 |
302 |
0,48%
|
2,13
|
2,09
|
2,13
|
2,09
|
| 22/07/2025 |
3.277 |
-3,26%
|
2,14
|
2,04
|
2,14
|
2,08
|
| 21/07/2025 |
1.090 |
-4,44%
|
2,24
|
2,15
|
2,24
|
2,15
|
| 18/07/2025 |
2.684 |
-0,44%
|
2,29
|
2,25
|
2,30
|
2,25
|
| 17/07/2025 |
1.749 |
-2,16%
|
2,30
|
2,26
|
2,30
|
2,26
|
| 16/07/2025 |
262 |
0,43%
|
2,36
|
2,31
|
2,36
|
2,31
|
| 15/07/2025 |
1.820 |
-11,20%
|
2,57
|
2,30
|
2,57
|
2,30
|
| 14/07/2025 |
894 |
-0,38%
|
2,59
|
2,50
|
2,59
|
2,59
|
| 11/07/2025 |
5.792 |
2,77%
|
2,92
|
2,50
|
2,92
|
2,60
|
| 10/07/2025 |
7.220 |
8,12%
|
2,31
|
2,31
|
2,53
|
2,53
|
| 09/07/2025 |
1.051 |
0,00%
|
2,42
|
2,34
|
2,42
|
2,34
|
| 08/07/2025 |
1.039 |
0,86%
|
2,37
|
2,34
|
2,37
|
2,34
|
| 07/07/2025 |
761 |
0,87%
|
2,31
|
2,30
|
2,32
|
2,32
|
| 04/07/2025 |
2.993 |
-5,22%
|
2,41
|
2,1799
|
2,40
|
2,30
|
| 03/07/2025 |
988 |
-1,29%
|
2,41
|
2,30
|
2,41
|
2,30
|
| 02/07/2025 |
2.416 |
-0,85%
|
2,32
|
2,22
|
2,33
|
2,33
|
| 01/07/2025 |
1.383 |
-2,49%
|
2,38
|
2,35
|
2,46
|
2,35
|
| 30/06/2025 |
2.158 |
4,33%
|
2,39
|
2,38
|
2,47
|
2,41
|
| 27/06/2025 |
670 |
4,05%
|
2,21
|
2,20
|
2,31
|
2,31
|
| 26/06/2025 |
29.515 |
8,29%
|
2,09
|
2,05
|
2,37
|
2,22
|
| 25/06/2025 |
1.241 |
-0,97%
|
2,04
|
2,03
|
2,05
|
2,05
|
| 24/06/2025 |
23.751 |
-8,00%
|
2,20
|
1,94
|
2,41
|
2,07
|
| 23/06/2025 |
17.713 |
35,54%
|
1,70
|
1,70
|
2,27
|
2,25
|
| 20/06/2025 |
1.999 |
-2,35%
|
1,73
|
1,66
|
1,73
|
1,66
|
| 19/06/2025 |
3.610 |
0,00%
|
1,77
|
1,70
|
1,78
|
1,70
|
| 18/06/2025 |
234 |
-3,95%
|
1,77
|
1,70
|
1,77
|
1,70
|
| 17/06/2025 |
672 |
-3,28%
|
1,85
|
1,75
|
1,85
|
1,77
|
| 16/06/2025 |
557 |
0,55%
|
1,83
|
1,83
|
1,83
|
1,83
|
| 13/06/2025 |
659 |
-5,21%
|
1,84
|
1,82
|
1,84
|
1,82
|
| 12/06/2025 |
94 |
2,13%
|
1,96
|
1,92
|
1,96
|
1,92
|
| 11/06/2025 |
263 |
1,08%
|
1,86
|
1,86
|
1,88
|
1,88
|
| 10/06/2025 |
504 |
0,00%
|
1,86
|
1,84
|
1,86
|
1,86
|
| 09/06/2025 |
679 |
-4,62%
|
1,87
|
1,775
|
1,87
|
1,86
|
| 06/06/2025 |
277 |
2,09%
|
1,98
|
1,87
|
1,98
|
1,95
|
| 05/06/2025 |
1.054 |
-6,37%
|
2,09
|
1,875
|
2,09
|
1,91
|
| 04/06/2025 |
385 |
0,99%
|
2,09
|
2,04
|
2,09
|
2,04
|
| 03/06/2025 |
683 |
0,00%
|
2,08
|
2,02
|
2,10
|
2,02
|
| 02/06/2025 |
152 |
-0,98%
|
2,06
|
2,02
|
2,09
|
2,02
|
| 30/05/2025 |
419 |
0,49%
|
1,93
|
1,93
|
2,05
|
2,04
|
| 29/05/2025 |
432 |
5,73%
|
1,97
|
1,97
|
2,03
|
2,03
|
| 28/05/2025 |
94 |
-5,42%
|
1,93
|
1,92
|
1,93
|
1,92
|
| 27/05/2025 |
2.258 |
0,00%
|
2,05
|
2,01
|
2,05
|
2,03
|
| 23/05/2025 |
2.500 |
-1,93%
|
2,19
|
1,83
|
2,19
|
2,03
|
| 22/05/2025 |
6.483 |
5,61%
|
1,96
|
1,96
|
2,12
|
2,07
|
| 21/05/2025 |
3.789 |
7,10%
|
1,86
|
1,86
|
2,02
|
1,96
|
| 20/05/2025 |
3.545 |
10,91%
|
1,82
|
1,82
|
1,83
|
1,83
|
| 19/05/2025 |
1.085 |
-6,25%
|
1,76
|
1,65
|
1,79
|
1,65
|
| 16/05/2025 |
1.556 |
9,32%
|
1,65
|
1,65
|
1,81
|
1,76
|
| 15/05/2025 |
1.344 |
-7,47%
|
1,75
|
1,61
|
1,75
|
1,61
|
| 14/05/2025 |
148 |
-0,57%
|
1,68
|
1,68
|
1,74
|
1,74
|
| 13/05/2025 |
433 |
2,94%
|
1,70
|
1,70
|
1,75
|
1,75
|
| 12/05/2025 |
4.042 |
4,94%
|
1,65
|
1,65
|
1,85
|
1,70
|
| 09/05/2025 |
903 |
-4,14%
|
1,59
|
1,44
|
1,69
|
1,62
|
| 08/05/2025 |
122 |
1,81%
|
1,68
|
1,68
|
1,69
|
1,69
|
| 07/05/2025 |
4.143 |
-1,86%
|
1,635
|
1,59
|
1,66
|
1,66
|
| 06/05/2025 |
3.956 |
-0,50%
|
1,67
|
1,606
|
1,71
|
1,6915
|
| 05/05/2025 |
1.858 |
-2,30%
|
1,71
|
1,70
|
1,78
|
1,70
|
| 02/05/2025 |
1.478 |
2,96%
|
1,74
|
1,74
|
1,775
|
1,74
|
| 01/05/2025 |
1.844 |
-0,59%
|
1,78
|
1,69
|
1,80
|
1,69
|
| 30/04/2025 |
5.886 |
-5,29%
|
1,75
|
1,67
|
1,7599
|
1,70
|
| 29/04/2025 |
2.389 |
1,99%
|
1,79
|
1,79
|
1,795
|
1,795
|
| 28/04/2025 |
4.050 |
0,00%
|
1,75
|
1,7201
|
1,811
|
1,76
|
| 25/04/2025 |
2.952 |
-4,86%
|
1,79
|
1,7218
|
1,82
|
1,76
|
| 24/04/2025 |
5.815 |
8,19%
|
1,72
|
1,7147
|
1,86
|
1,85
|
| 23/04/2025 |
4.006 |
0,00%
|
1,70
|
1,70
|
1,80
|
1,71
|
| 22/04/2025 |
5.178 |
-6,56%
|
1,80
|
1,7006
|
1,84
|
1,71
|
| 21/04/2025 |
4.019 |
1,67%
|
1,77
|
1,77
|
1,83
|
1,83
|
| 17/04/2025 |
2.779 |
5,26%
|
1,70
|
1,70
|
1,80
|
1,80
|
| 16/04/2025 |
4.402 |
0,59%
|
1,73
|
1,71
|
1,79
|
1,71
|
| 15/04/2025 |
3.812 |
0,00%
|
1,85
|
1,69
|
1,85
|
1,70
|
| 14/04/2025 |
2.234 |
3,66%
|
1,69
|
1,68
|
1,71
|
1,70
|
| 11/04/2025 |
1.345 |
-2,96%
|
1,69
|
1,63
|
1,70
|
1,64
|
| 10/04/2025 |
2.774 |
1,20%
|
1,65
|
1,62
|
1,69
|
1,69
|
| 09/04/2025 |
3.011 |
0,60%
|
1,67
|
1,63
|
1,67
|
1,67
|
| 08/04/2025 |
2.624 |
-1,19%
|
1,70
|
1,60
|
1,70
|
1,66
|
| 07/04/2025 |
13.415 |
0,30%
|
1,58
|
1,58
|
1,7201
|
1,68
|
| 04/04/2025 |
6.225 |
-2,62%
|
1,65
|
1,6221
|
1,74
|
1,675
|
| 03/04/2025 |
6.790 |
-4,97%
|
1,81
|
1,71
|
1,81
|
1,72
|
| 02/04/2025 |
3.513 |
0,00%
|
1,83
|
1,80
|
1,83
|
1,81
|
| 01/04/2025 |
4.283 |
-1,63%
|
1,86
|
1,7755
|
1,86
|
1,81
|
| 31/03/2025 |
6.338 |
-0,54%
|
1,85
|
1,74
|
1,85
|
1,84
|
| 28/03/2025 |
6.182 |
-3,65%
|
1,86
|
1,81
|
1,92
|
1,85
|
| 27/03/2025 |
8.637 |
-0,52%
|
1,94
|
1,8647
|
1,96
|
1,92
|
| 26/03/2025 |
16.525 |
-3,50%
|
2,12
|
1,91
|
2,12
|
1,93
|
| 25/03/2025 |
15.737 |
-0,97%
|
2,03
|
1,95
|
2,1396
|
2,00
|
| 24/03/2025 |
18.750 |
0,48%
|
2,04
|
1,9015
|
2,04
|
2,0196
|
| 21/03/2025 |
18.687 |
-2,43%
|
2,12
|
1,96
|
2,12
|
2,01
|
| 20/03/2025 |
18.620 |
-1,44%
|
2,12
|
2,00
|
2,1382
|
2,06
|
| 19/03/2025 |
30.715 |
-4,57%
|
2,20
|
2,05
|
2,20
|
2,09
|
| 18/03/2025 |
9.740 |
-0,45%
|
2,23
|
2,13
|
2,23
|
2,19
|
| 17/03/2025 |
13.413 |
4,27%
|
2,10
|
2,10
|
2,2244
|
2,20
|
| 14/03/2025 |
18.029 |
-4,95%
|
2,24
|
2,0877
|
2,29
|
2,11
|
