Energy Focus Inc (EFOI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
37.203 |
-1,33%
|
2,26
|
2,10
|
2,35
|
2,22
|
| 12/03/2025 |
15.701 |
4,65%
|
2,30
|
2,197
|
2,3713
|
2,25
|
| 11/03/2025 |
15.384 |
-0,46%
|
2,13
|
2,04
|
2,3603
|
2,15
|
| 10/03/2025 |
22.833 |
-15,95%
|
2,455
|
2,16
|
2,61
|
2,16
|
| 07/03/2025 |
34.459 |
-1,15%
|
2,58
|
2,45
|
2,63
|
2,57
|
| 06/03/2025 |
32.987 |
-5,11%
|
2,69
|
2,54
|
2,69
|
2,60
|
| 05/03/2025 |
128.584 |
12,30%
|
2,54
|
2,4401
|
2,87
|
2,74
|
| 04/03/2025 |
66.031 |
1,24%
|
2,27
|
2,27
|
2,49
|
2,44
|
| 03/03/2025 |
92.691 |
10,05%
|
2,22
|
2,10
|
2,57
|
2,41
|
| 28/02/2025 |
38.896 |
4,78%
|
2,07
|
2,05
|
2,23
|
2,19
|
| 27/02/2025 |
46.640 |
-6,70%
|
2,28
|
2,07
|
2,28
|
2,09
|
| 26/02/2025 |
80.697 |
13,13%
|
1,98
|
1,97
|
2,25
|
2,24
|
| 25/02/2025 |
265.988 |
9,39%
|
1,93
|
1,84
|
2,4045
|
1,98
|
| 24/02/2025 |
115.822 |
-9,50%
|
1,99
|
1,81
|
1,99
|
1,81
|
| 21/02/2025 |
279.504 |
-15,25%
|
2,22
|
1,98
|
2,2686
|
2,00
|
| 20/02/2025 |
950.593 |
-9,58%
|
2,90
|
2,36
|
2,95
|
2,36
|
| 19/02/2025 |
3.498.759 |
-4,04%
|
2,45
|
2,10
|
2,83
|
2,61
|
| 18/02/2025 |
74.699.513 |
109,23%
|
1,95
|
1,67
|
2,89
|
2,72
|
| 17/02/2025 |
44.371 |
0,00%
|
1,21
|
1,21
|
1,33
|
1,30
|
| 14/02/2025 |
44.371 |
6,61%
|
1,21
|
1,21
|
1,33
|
1,29
|
| 13/02/2025 |
4.590 |
-0,82%
|
1,20
|
1,19
|
1,2375
|
1,21
|
| 12/02/2025 |
2.812 |
-2,37%
|
1,20
|
1,20
|
1,25
|
1,22
|
| 11/02/2025 |
2.326 |
2,43%
|
1,256
|
1,23
|
1,256
|
1,2496
|
| 10/02/2025 |
3.624 |
-2,40%
|
1,25
|
1,22
|
1,25
|
1,22
|
| 07/02/2025 |
3.237 |
0,24%
|
1,25
|
1,25
|
1,25
|
1,25
|
| 06/02/2025 |
23.635 |
-4,08%
|
1,32
|
1,22
|
1,32
|
1,247
|
| 05/02/2025 |
42.678 |
2,36%
|
1,27
|
1,27
|
1,45
|
1,30
|
| 04/02/2025 |
7.136 |
0,79%
|
1,21
|
1,21
|
1,27
|
1,27
|
| 03/02/2025 |
7.112 |
-3,82%
|
1,26
|
1,19
|
1,29
|
1,26
|
| 31/01/2025 |
6.602 |
-8,39%
|
1,44
|
1,30
|
1,44
|
1,31
|
| 30/01/2025 |
6.414 |
10,00%
|
1,28
|
1,28
|
1,45
|
1,43
|
| 29/01/2025 |
7.091 |
-5,11%
|
1,32
|
1,25
|
1,3275
|
1,30
|
| 28/01/2025 |
6.351 |
-1,44%
|
1,39
|
1,2594
|
1,39
|
1,37
|
| 27/01/2025 |
11.860 |
-1,42%
|
1,37
|
1,32
|
1,434
|
1,39
|
| 24/01/2025 |
10.013 |
-4,08%
|
1,48
|
1,38
|
1,48
|
1,41
|
| 23/01/2025 |
14.727 |
5,00%
|
1,39
|
1,39
|
1,47
|
1,47
|
| 22/01/2025 |
7.635 |
0,00%
|
1,40
|
1,3583
|
1,435
|
1,40
|
| 21/01/2025 |
10.091 |
6,87%
|
1,30
|
1,30
|
1,40
|
1,40
|
| 20/01/2025 |
1.249 |
0,00%
|
1,29
|
1,29
|
1,31
|
1,31
|
| 17/01/2025 |
1.249 |
-0,76%
|
1,29
|
1,29
|
1,31
|
1,31
|
| 16/01/2025 |
6.680 |
1,54%
|
1,27
|
1,27
|
1,32
|
1,32
|
| 15/01/2025 |
6.124 |
-3,70%
|
1,34
|
1,2973
|
1,34
|
1,30
|
| 14/01/2025 |
3.575 |
0,00%
|
1,34
|
1,3301
|
1,37
|
1,35
|
| 13/01/2025 |
8.001 |
1,50%
|
1,33
|
1,2945
|
1,35
|
1,35
|
| 10/01/2025 |
6.763 |
0,00%
|
1,31
|
1,30
|
1,33
|
1,33
|
| 09/01/2025 |
3.616 |
0,00%
|
1,31
|
1,2876
|
1,33
|
1,33
|
| 08/01/2025 |
6.176 |
2,28%
|
1,31
|
1,27
|
1,33
|
1,33
|
| 07/01/2025 |
2.992 |
0,02%
|
1,32
|
1,30
|
1,33
|
1,3003
|
| 06/01/2025 |
14.154 |
1,56%
|
1,28
|
1,28
|
1,33
|
1,30
|
| 03/01/2025 |
31.680 |
4,92%
|
1,22
|
1,22
|
1,33
|
1,28
|
| 02/01/2025 |
3.144 |
2,52%
|
1,20
|
1,20
|
1,22
|
1,22
|
| 31/12/2024 |
10.962 |
-1,66%
|
1,21
|
1,19
|
1,2251
|
1,19
|
| 30/12/2024 |
8.488 |
-3,19%
|
1,24
|
1,19
|
1,24
|
1,2101
|
| 27/12/2024 |
9.872 |
1,21%
|
1,26
|
1,21
|
1,26
|
1,25
|
| 26/12/2024 |
6.608 |
-0,40%
|
1,231
|
1,2225
|
1,25
|
1,235
|
| 24/12/2024 |
3.069 |
0,81%
|
1,23
|
1,225
|
1,25
|
1,24
|
| 23/12/2024 |
4.305 |
-2,38%
|
1,26
|
1,22
|
1,26
|
1,23
|
| 20/12/2024 |
3.421 |
2,44%
|
1,23
|
1,23
|
1,26
|
1,26
|
| 19/12/2024 |
6.030 |
-2,38%
|
1,27
|
1,23
|
1,27
|
1,23
|
| 18/12/2024 |
8.615 |
-3,82%
|
1,29
|
1,26
|
1,42
|
1,26
|
| 17/12/2024 |
3.139 |
-0,76%
|
1,32
|
1,26
|
1,45
|
1,31
|
| 16/12/2024 |
1.991 |
-3,65%
|
1,38
|
1,31
|
1,38
|
1,32
|
| 13/12/2024 |
14.822 |
-2,49%
|
1,4467
|
1,26
|
1,46
|
1,37
|
| 12/12/2024 |
5.209 |
-3,77%
|
1,50
|
1,405
|
1,50
|
1,405
|
| 11/12/2024 |
4.689 |
4,29%
|
1,45
|
1,3893
|
1,46
|
1,46
|
| 10/12/2024 |
1.900 |
-1,41%
|
1,3893
|
1,32
|
1,5339
|
1,40
|
| 09/12/2024 |
3.002 |
2,89%
|
1,36
|
1,36
|
1,55
|
1,42
|
| 06/12/2024 |
2.525 |
-3,49%
|
1,43
|
1,3601
|
1,4754
|
1,3801
|
| 05/12/2024 |
2.412 |
0,70%
|
1,38
|
1,37
|
1,4672
|
1,43
|
| 04/12/2024 |
4.495 |
-2,95%
|
1,49
|
1,3601
|
1,49
|
1,42
|
| 03/12/2024 |
4.846 |
3,77%
|
1,47
|
1,425
|
1,48
|
1,4631
|
| 02/12/2024 |
6.855 |
-5,37%
|
1,50
|
1,36
|
1,50
|
1,41
|
| 29/11/2024 |
5.618 |
4,93%
|
1,6136
|
1,4043
|
1,6136
|
1,49
|
| 28/11/2024 |
1.064 |
-2,06%
|
1,45
|
1,395
|
1,45
|
1,42
|
| 27/11/2024 |
2.788 |
4,30%
|
1,45
|
1,395
|
1,45
|
1,4499
|
| 26/11/2024 |
18.088 |
8,60%
|
1,35
|
1,32
|
1,47
|
1,3901
|
| 25/11/2024 |
5.261 |
2,40%
|
1,35
|
1,28
|
1,35
|
1,28
|
| 22/11/2024 |
4.347 |
-1,96%
|
1,27
|
1,25
|
1,29
|
1,25
|
| 21/11/2024 |
6.874 |
-1,92%
|
1,284
|
1,20
|
1,2925
|
1,275
|
| 20/11/2024 |
2.539 |
-1,52%
|
1,29
|
1,29
|
1,345
|
1,30
|
| 19/11/2024 |
4.779 |
0,76%
|
1,29
|
1,29
|
1,38
|
1,32
|
| 18/11/2024 |
12.817 |
-9,64%
|
1,41
|
1,2595
|
1,43
|
1,3101
|
| 15/11/2024 |
17.062 |
-3,98%
|
1,51
|
1,32
|
1,6483
|
1,4499
|
| 14/11/2024 |
61.920 |
18,90%
|
1,50
|
1,41
|
1,55
|
1,51
|
| 13/11/2024 |
189.743 |
-2,31%
|
1,40
|
1,2501
|
1,80
|
1,27
|
| 12/11/2024 |
2.914 |
1,96%
|
1,30
|
1,30
|
1,3899
|
1,30
|
| 11/11/2024 |
6.576 |
4,50%
|
1,27
|
1,20
|
1,34
|
1,275
|
| 08/11/2024 |
723 |
0,01%
|
1,2201
|
1,2201
|
1,2201
|
1,2201
|
| 07/11/2024 |
2.271 |
-5,42%
|
1,27
|
1,2178
|
1,30
|
1,22
|
| 06/11/2024 |
933 |
2,38%
|
1,2719
|
1,2719
|
1,33
|
1,2899
|
| 05/11/2024 |
823 |
-2,25%
|
1,26
|
1,26
|
1,28
|
1,26
|
| 04/11/2024 |
1.575 |
2,30%
|
1,27
|
1,27
|
1,289
|
1,289
|
| 01/11/2024 |
1.167 |
-4,55%
|
1,34
|
1,26
|
1,34
|
1,26
|
| 31/10/2024 |
802 |
0,00%
|
1,3618
|
1,32
|
1,38
|
1,32
|
| 30/10/2024 |
1.469 |
-5,71%
|
1,35
|
1,32
|
1,35
|
1,32
|
| 29/10/2024 |
9.778 |
12,90%
|
1,24
|
1,24
|
1,41
|
1,40
|
| 28/10/2024 |
6.024 |
1,22%
|
1,23
|
1,23
|
1,25
|
1,24
|
| 25/10/2024 |
6.751 |
-6,49%
|
1,30
|
1,21
|
1,30
|
1,225
|
| 24/10/2024 |
3.411 |
-5,76%
|
1,36
|
1,28
|
1,36
|
1,31
|
| 23/10/2024 |
7.490 |
8,59%
|
1,30
|
1,28
|
1,39
|
1,39
|
