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
22/01/2025	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
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