Enphase Energy Inc (ENPH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-4,32%
|
112,64
|
108,62
|
115,19
|
111,15
|
| 17-07-2024 |
2.749.719 |
-4,32%
|
112,64
|
108,62
|
115,19
|
111,15
|
| 16-07-2024 |
1.058.334 |
2,75%
|
114,61
|
111,12
|
116,40
|
116,17
|
| 15-07-2024 |
1.562.374 |
-5,26%
|
114,66
|
110,50
|
115,63
|
113,06
|
| 12-07-2024 |
1.675.041 |
6,86%
|
113,78
|
113,37
|
119,71
|
119,34
|
| 11-07-2024 |
1.647.685 |
4,62%
|
111,80
|
108,79
|
115,20
|
111,68
|
| 10-07-2024 |
886.758 |
3,05%
|
104,81
|
102,61
|
107,28
|
106,75
|
| 09-07-2024 |
1.038.107 |
0,76%
|
101,69
|
100,05
|
104,75
|
103,59
|
| 08-07-2024 |
929.524 |
5,84%
|
98,60
|
97,92
|
102,94
|
102,81
|
| 05-07-2024 |
999.478 |
-2,05%
|
100,69
|
97,09
|
101,28
|
97,14
|
| 04-07-2024 |
1.125.896 |
0,00%
|
97,07
|
95,33
|
99,18
|
99,17
|
| 03-07-2024 |
1.125.896 |
3,55%
|
97,07
|
95,33
|
99,18
|
99,17
|
| 02-07-2024 |
1.041.642 |
-1,53%
|
96,45
|
95,22
|
99,50
|
95,77
|
| 01-07-2024 |
891.905 |
-2,46%
|
99,50
|
96,915
|
99,71
|
97,26
|
| 28-06-2024 |
1.940.833 |
-5,25%
|
105,17
|
98,39
|
105,17
|
99,71
|
| 27-06-2024 |
992.883 |
2,22%
|
102,95
|
101,60
|
106,445
|
105,23
|
| 26-06-2024 |
1.287.484 |
1,08%
|
101,36
|
100,42
|
103,15
|
102,95
|
| 25-06-2024 |
1.607.138 |
-5,71%
|
106,94
|
101,56
|
107,98
|
101,85
|
| 24-06-2024 |
1.677.944 |
1,27%
|
106,92
|
104,59
|
109,10
|
108,02
|
| 21-06-2024 |
2.391.933 |
-1,75%
|
107,84
|
105,465
|
108,79
|
106,67
|
| 20-06-2024 |
2.325.659 |
-8,77%
|
110,54
|
107,69
|
112,88
|
108,57
|
| 19-06-2024 |
801.203 |
0,00%
|
119,50
|
118,41
|
121,14
|
119,01
|
| 18-06-2024 |
801.203 |
-4,49%
|
119,50
|
118,41
|
121,14
|
119,01
|
| 17-06-2024 |
2.512.489 |
-3,03%
|
123,67
|
118,32
|
124,2025
|
120,83
|
| 14-06-2024 |
1.978.278 |
-3,94%
|
134,02
|
124,31
|
131,735
|
124,61
|
| 13-06-2024 |
1.928.098 |
-3,36%
|
134,02
|
128,74
|
134,9899
|
130,00
|
| 12-06-2024 |
3.320.830 |
1,59%
|
129,30
|
133,09
|
141,59
|
134,52
|
| 11-06-2024 |
1.884.085 |
1,33%
|
129,30
|
126,37
|
132,85
|
132,41
|
| 10-06-2024 |
2.346.409 |
6,45%
|
123,23
|
122,05
|
131,2399
|
130,67
|
| 07-06-2024 |
2.527.301 |
-7,30%
|
133,00
|
122,06
|
130,38
|
122,64
|
| 06-06-2024 |
1.135.855 |
-0,71%
|
133,00
|
129,97
|
133,00
|
132,30
|
| 05-06-2024 |
1.662.816 |
2,49%
|
131,58
|
129,33
|
134,98
|
133,00
|
| 04-06-2024 |
2.077.111 |
1,74%
|
128,04
|
125,92
|
132,20
|
129,77
|
| 03-06-2024 |
1.516.244 |
-0,27%
|
131,10
|
126,7401
|
131,60
|
127,55
|
| 31-05-2024 |
3.986.897 |
-2,11%
|
132,00
|
125,23
|
134,00
|
127,90
|
| 30-05-2024 |
2.817.347 |
3,95%
|
127,00
|
126,3671
|
133,34
|
130,66
|
| 29-05-2024 |
2.890.650 |
-2,85%
|
125,54
|
124,80
|
128,8435
|
125,69
|
| 28-05-2024 |
3.341.916 |
3,36%
|
118,30
|
127,26
|
131,13
|
129,38
|
| 27-05-2024 |
1.376.086 |
0,00%
|
118,30
|
118,30
|
127,52
|
125,18
|
| 24-05-2024 |
1.376.086 |
3,26%
|
118,30
|
118,30
|
127,52
|
125,18
|
| 23-05-2024 |
3.384.487 |
-3,08%
|
111,42
|
116,11
|
122,15
|
117,50
|
| 22-05-2024 |
5.745.192 |
8,73%
|
111,42
|
110,92
|
124,79
|
121,23
|
| 21-05-2024 |
1.671.257 |
-1,72%
|
112,38
|
110,92
|
113,28
|
111,50
|
| 20-05-2024 |
1.684.856 |
-0,76%
|
114,50
|
110,6684
|
114,69
|
113,45
|
| 17-05-2024 |
1.562.467 |
-2,17%
|
116,68
|
113,66
|
118,1072
|
114,32
|
| 16-05-2024 |
1.698.972 |
1,20%
|
120,46
|
114,03
|
117,87
|
116,85
|
| 15-05-2024 |
2.688.847 |
-1,40%
|
120,46
|
114,06
|
121,62
|
115,47
|
| 14-05-2024 |
3.081.205 |
5,71%
|
114,54
|
113,19
|
121,39
|
117,11
|
| 13-05-2024 |
2.059.212 |
2,24%
|
110,50
|
108,70
|
113,4885
|
110,78
|
| 10-05-2024 |
2.155.228 |
-2,50%
|
110,50
|
107,44
|
113,25
|
108,35
|
| 09-05-2024 |
2.346.367 |
-1,10%
|
110,50
|
108,52
|
112,1036
|
111,13
|
| 08-05-2024 |
1.703.859 |
-2,23%
|
112,04
|
111,75
|
115,45
|
112,36
|
| 07-05-2024 |
1.683.107 |
-0,94%
|
115,86
|
113,604
|
118,80
|
114,00
|
| 06-05-2024 |
1.839.164 |
0,77%
|
114,01
|
114,01
|
117,50
|
115,08
|
| 03-05-2024 |
4.033.756 |
7,68%
|
110,52
|
110,52
|
117,25
|
114,20
|
| 02-05-2024 |
2.813.554 |
1,31%
|
107,37
|
102,34
|
107,64
|
106,5322
|
| 01-05-2024 |
2.800.002 |
-3,31%
|
109,05
|
105,06
|
110,8499
|
105,16
|
| 30-04-2024 |
1.904.166 |
-4,04%
|
111,25
|
108,69
|
111,945
|
109,25
|
| 29-04-2024 |
1.970.096 |
1,72%
|
111,27
|
111,13
|
115,75
|
113,85
|
| 26-04-2024 |
3.801.830 |
3,80%
|
111,27
|
109,555
|
115,4701
|
111,93
|
| 25-04-2024 |
4.817.380 |
0,54%
|
112,60
|
98,40
|
108,55
|
107,75
|
| 24-04-2024 |
7.075.287 |
-5,70%
|
112,60
|
105,93
|
118,24
|
107,01
|
| 23-04-2024 |
3.878.739 |
3,15%
|
109,93
|
109,65
|
116,10
|
113,99
|
| 22-04-2024 |
2.280.057 |
3,79%
|
107,22
|
105,6127
|
110,8913
|
110,51
|
| 19-04-2024 |
2.395.416 |
-2,46%
|
109,36
|
105,96
|
109,85
|
106,48
|
| 18-04-2024 |
2.186.722 |
-2,57%
|
111,00
|
106,82
|
113,25
|
109,17
|
| 17-04-2024 |
2.373.350 |
1,43%
|
111,14
|
108,56
|
114,3799
|
112,05
|
| 16-04-2024 |
1.921.861 |
-1,78%
|
116,52
|
108,7051
|
112,25
|
110,47
|
| 15-04-2024 |
1.595.774 |
-3,89%
|
116,52
|
111,80
|
117,505
|
112,47
|
| 12-04-2024 |
1.804.153 |
-3,54%
|
121,70
|
116,37
|
123,425
|
117,39
|
| 11-04-2024 |
2.135.129 |
1,76%
|
112,79
|
117,6868
|
124,80
|
121,70
|
| 10-04-2024 |
3.307.041 |
-1,95%
|
112,79
|
113,00
|
120,01
|
119,60
|
| 09-04-2024 |
2.265.129 |
5,87%
|
112,79
|
115,6206
|
122,03
|
122,00
|
| 08-04-2024 |
1.750.765 |
2,65%
|
112,79
|
112,78
|
116,45
|
115,24
|
| 05-04-2024 |
4.244.624 |
-7,05%
|
113,58
|
112,25
|
117,57
|
112,27
|
| 04-04-2024 |
3.349.881 |
1,84%
|
120,59
|
120,00
|
127,67
|
120,78
|
| 03-04-2024 |
2.019.577 |
4,47%
|
112,06
|
111,17
|
118,66
|
118,63
|
| 02-04-2024 |
1.661.103 |
-4,01%
|
115,45
|
112,38
|
115,80
|
113,55
|
| 01-04-2024 |
1.486.232 |
-2,22%
|
121,33
|
117,54
|
123,14
|
118,29
|
| 28-03-2024 |
1.945.052 |
0,84%
|
119,70
|
119,395
|
124,3999
|
120,80
|
| 27-03-2024 |
3.273.094 |
9,56%
|
110,70
|
110,55
|
120,07
|
119,80
|
| 26-03-2024 |
1.725.590 |
-1,53%
|
112,73
|
109,27
|
113,38
|
109,35
|
| 25-03-2024 |
2.078.203 |
-3,11%
|
114,14
|
110,945
|
116,31
|
111,05
|
| 22-03-2024 |
1.564.495 |
-0,67%
|
114,65
|
112,40
|
115,23
|
114,61
|
| 21-03-2024 |
2.100.045 |
1,61%
|
109,37
|
114,07
|
118,564
|
115,53
|
| 20-03-2024 |
2.406.575 |
4,16%
|
109,37
|
108,22
|
115,3203
|
113,70
|
| 19-03-2024 |
1.711.786 |
-1,83%
|
109,17
|
108,34
|
111,0257
|
109,16
|
| 18-03-2024 |
2.161.031 |
3,21%
|
109,08
|
106,50
|
112,85
|
111,19
|
| 15-03-2024 |
3.280.599 |
-2,44%
|
109,08
|
106,53
|
110,8799
|
107,72
|
| 14-03-2024 |
2.822.075 |
-6,90%
|
119,01
|
109,31
|
117,69
|
110,02
|
| 13-03-2024 |
2.365.846 |
-2,34%
|
119,01
|
116,38
|
121,60
|
118,17
|
| 12-03-2024 |
2.814.688 |
-5,98%
|
130,28
|
119,05
|
127,9299
|
121,00
|
| 11-03-2024 |
1.775.234 |
-1,22%
|
132,00
|
128,19
|
133,62
|
128,69
|
| 08-03-2024 |
2.287.110 |
0,48%
|
132,00
|
129,38
|
135,40
|
130,31
|
| 07-03-2024 |
1.823.610 |
3,45%
|
127,07
|
126,02
|
131,19
|
129,69
|
| 06-03-2024 |
1.978.832 |
0,22%
|
128,00
|
121,20
|
129,65
|
125,36
|
| 05-03-2024 |
2.005.279 |
0,90%
|
122,14
|
120,356
|
126,42
|
125,09
|
| 04-03-2024 |
1.786.861 |
-4,39%
|
130,35
|
123,0786
|
131,00
|
123,97
|
| 01-03-2024 |
1.622.714 |
2,09%
|
127,11
|
123,45
|
130,92
|
129,66
|
| 29-02-2024 |
3.627.059 |
6,63%
|
123,50
|
123,08
|
129,63
|
127,00
|
Por favor leia o