BiG | O banco que entende os seus valores.

Energy Focus Inc (EFOI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
22/10/2024	23.461	-3,03%	1,31	1,26	1,315	1,28
21/10/2024	5.712	1,54%	1,2802	1,28	1,32	1,32
18/10/2024	3.831	-3,70%	1,38	1,29	1,38	1,30
17/10/2024	1.136	2,27%	1,33	1,33	1,35	1,35
16/10/2024	15.282	5,60%	1,2053	1,2053	1,36	1,32
15/10/2024	2.853	0,00%	1,244	1,24	1,25	1,25
14/10/2024	1.382	0,00%	1,28	1,25	1,30	1,25
11/10/2024	5.382	-10,07%	1,36	1,25	1,36	1,25
10/10/2024	16.688	2,21%	1,30	1,27	1,39	1,39
09/10/2024	17.521	7,94%	1,24	1,24	1,39	1,36
08/10/2024	8.570	-0,79%	1,24	1,23	1,28	1,26
07/10/2024	9.523	3,99%	1,29	1,267	1,3398	1,27
04/10/2024	1.881	0,93%	1,23	1,2213	1,23	1,2213
03/10/2024	4.333	1,68%	1,25	1,21	1,28	1,21
02/10/2024	1.318	0,85%	1,19	1,19	1,19	1,19
01/10/2024	3.641	-0,84%	1,2072	1,16	1,24	1,18
30/09/2024	4.744	3,48%	1,16	1,15	1,21	1,19
27/09/2024	11.995	-4,17%	1,20	1,1429	1,27	1,15
26/09/2024	4.769	-0,83%	1,21	1,19	1,21	1,20
25/09/2024	2.212	-3,20%	1,25	1,21	1,25	1,21
24/09/2024	1.938	0,81%	1,25	1,25	1,25	1,25
23/09/2024	958	-2,36%	1,29	1,24	1,29	1,24
20/09/2024	7.094	4,10%	1,24	1,22	1,27	1,27
19/09/2024	11.783	-2,40%	1,25	1,21	1,25	1,22
18/09/2024	868	0,00%	1,25	1,25	1,27	1,25
17/09/2024	2.737	-10,07%	1,43	1,25	1,44	1,25
16/09/2024	200	7,75%	1,35	1,35	1,39	1,39
13/09/2024	511	-7,19%	1,37	1,25	1,37	1,29
12/09/2024	357	6,11%	1,35	1,35	1,39	1,39
11/09/2024	88	-3,68%	1,43	1,31	1,43	1,31
10/09/2024	255	-8,72%	1,48	1,36	1,48	1,36
09/09/2024	201	-3,25%	1,44	1,44	1,53	1,49
06/09/2024	37	6,94%	1,48	1,48	1,54	1,54
05/09/2024	628	-5,26%	1,45	1,44	1,45	1,44
04/09/2024	657	4,83%	1,41	1,41	1,52	1,52
03/09/2024	526	-2,36%	1,50	1,43	1,50	1,45
30/08/2024	174	0,34%	1,51	1,485	1,51	1,485
29/08/2024	559	-3,27%	1,50	1,48	1,59	1,48
28/08/2024	865	4,08%	1,49	1,49	1,57	1,53
27/08/2024	278	0,68%	1,46	1,46	1,47	1,47
26/08/2024	813	-0,68%	1,50	1,46	1,53	1,46
23/08/2024	1.114	-2,65%	1,47	1,47	1,53	1,47
22/08/2024	1.627	3,07%	1,46	1,46	1,535	1,51
21/08/2024	224	-2,33%	1,46	1,46	1,465	1,465
20/08/2024	625	0,67%	1,49	1,45	1,50	1,50
19/08/2024	946	0,68%	1,45	1,41	1,50	1,49
16/08/2024	2.958	5,71%	1,42	1,39	1,51	1,48
15/08/2024	2.680	2,94%	1,39	1,38	1,40	1,40
14/08/2024	94	-2,86%	1,30	1,30	1,36	1,36
13/08/2024	1.951	2,94%	1,26	1,26	1,40	1,40
12/08/2024	1.482	7,94%	1,26	1,26	1,39	1,36
09/08/2024	125	9,57%	1,26	1,26	1,26	1,26
08/08/2024	448	-8,73%	1,27	1,15	1,27	1,15
07/08/2024	1.924	-5,97%	1,34	1,20	1,36	1,26
06/08/2024	668	11,67%	1,22	1,22	1,44	1,34
05/08/2024	1.578	-11,76%	1,35	1,20	1,44	1,20
02/08/2024	1.567	-4,90%	1,35	1,34	1,36	1,36
01/08/2024	40	8,33%	1,36	1,36	1,43	1,43
31/07/2024	983	-4,35%	1,40	1,32	1,40	1,32
30/07/2024	121	2,22%	1,35	1,35	1,38	1,38
29/07/2024	690	-6,25%	1,34	1,34	1,40	1,35
26/07/2024	232	2,86%	1,44	1,41	1,44	1,44
25/07/2024	1.014	-5,41%	1,46	1,40	1,60	1,40
24/07/2024	507	1,37%	1,41	1,41	1,48	1,48
23/07/2024	168	4,29%	1,42	1,42	1,46	1,46
22/07/2024	465	2,94%	1,37	1,37	1,40	1,40
19/07/2024	312	-2,86%	1,36	1,36	1,40	1,36
18/07/2024	426	-3,11%	1,43	1,40	1,43	1,40
17/07/2024	2.305	4,71%	1,395	1,395	1,45	1,445
16/07/2024	143	-2,82%	1,44	1,38	1,44	1,38
15/07/2024	1.184	5,97%	1,39	1,36	1,44	1,42
12/07/2024	989	-1,47%	1,38	1,34	1,40	1,34
11/07/2024	2.041	-1,45%	1,33	1,33	1,43	1,36
10/07/2024	153	-0,72%	1,36	1,36	1,38	1,38
09/07/2024	1.582	6,92%	1,32	1,32	1,51	1,39
08/07/2024	969	-2,26%	1,31	1,30	1,32	1,30