Enphase Energy Inc (ENPH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
4.187.992 |
-0,77%
|
32,95
|
31,54
|
33,00
|
32,815
|
| 23/09/2026 |
3.613.444 |
-3,89%
|
34,03
|
32,73
|
34,71
|
33,07
|
| 22/09/2026 |
2.278.827 |
-0,98%
|
35,17
|
34,33
|
35,35
|
34,42
|
| 21/09/2026 |
3.402.360 |
0,38%
|
35,1305
|
33,56
|
35,1305
|
34,76
|
| 18/09/2026 |
3.619.930 |
-3,78%
|
36,14
|
34,1905
|
36,15
|
34,64
|
| 17/09/2026 |
2.437.706 |
1,24%
|
36,31
|
35,7002
|
36,75
|
36,02
|
| 16/09/2026 |
2.555.527 |
-3,13%
|
36,9975
|
34,91
|
37,15
|
35,56
|
| 15/09/2026 |
1.719.595 |
0,16%
|
36,812
|
35,881
|
37,24
|
36,72
|
| 14/09/2026 |
2.029.968 |
0,85%
|
35,56
|
35,19
|
37,49
|
36,66
|
| 11/09/2026 |
2.068.863 |
-1,38%
|
37,45
|
36,31
|
37,74
|
36,35
|
| 10/09/2026 |
3.232.777 |
0,38%
|
35,91
|
34,66
|
38,2699
|
36,86
|
| 09/09/2026 |
3.231.017 |
-5,61%
|
38,51
|
36,30
|
39,53
|
36,72
|
| 08/09/2026 |
3.720.866 |
6,86%
|
37,70
|
37,11
|
39,225
|
38,83
|
| 04/09/2026 |
1.609.231 |
0,17%
|
36,10
|
35,64
|
36,49
|
36,37
|
| 03/09/2026 |
2.585.573 |
2,17%
|
35,9013
|
34,82
|
36,36
|
36,31
|
| 02/09/2026 |
3.345.722 |
-0,04%
|
35,56
|
34,45
|
36,10
|
35,52
|
| 01/09/2026 |
2.703.771 |
-2,46%
|
35,90
|
35,145
|
36,08
|
35,54
|
| 31/08/2026 |
2.246.347 |
-2,32%
|
37,0623
|
35,98
|
37,22
|
36,42
|
| 28/08/2026 |
2.840.124 |
-5,07%
|
39,23
|
36,68
|
39,285
|
37,25
|
| 27/08/2026 |
2.608.550 |
2,17%
|
39,419
|
37,84
|
39,49
|
39,25
|
| 26/08/2026 |
2.481.021 |
2,78%
|
37,40
|
36,815
|
39,00
|
38,415
|
| 25/08/2026 |
2.416.684 |
0,46%
|
37,57
|
36,77
|
38,0497
|
37,35
|
| 24/08/2026 |
2.454.354 |
-3,73%
|
38,50
|
37,03
|
38,50
|
37,18
|
| 21/08/2026 |
2.427.527 |
0,65%
|
39,12
|
37,61
|
39,815
|
38,61
|
| 20/08/2026 |
1.628.737 |
-2,62%
|
39,2322
|
37,92
|
39,29
|
38,36
|
| 19/08/2026 |
1.752.409 |
4,72%
|
38,4158
|
37,87
|
39,37
|
39,37
|
| 18/08/2026 |
2.086.839 |
-2,07%
|
38,23
|
37,34
|
38,3063
|
37,58
|
| 17/08/2026 |
2.104.689 |
-4,59%
|
40,79
|
38,4501
|
40,79
|
38,65
|
| 14/08/2026 |
1.456.404 |
-0,83%
|
41,09
|
40,13
|
41,65
|
40,48
|
| 13/08/2026 |
1.914.958 |
0,03%
|
41,06
|
39,95
|
41,21
|
40,78
|
| 12/08/2026 |
1.641.801 |
-3,53%
|
43,10
|
40,68
|
43,28
|
40,77
|
| 11/08/2026 |
1.665.723 |
3,32%
|
41,69
|
41,2475
|
42,445
|
42,30
|
| 10/08/2026 |
1.586.412 |
-2,12%
|
41,92
|
40,63
|
42,09
|
40,92
|
| 07/08/2026 |
3.293.944 |
5,62%
|
40,7388
|
40,23
|
42,50
|
41,87
|
| 06/08/2026 |
1.911.195 |
1,90%
|
38,50
|
37,60
|
40,0706
|
39,67
|
| 05/08/2026 |
3.408.744 |
-6,57%
|
40,08
|
38,81
|
41,265
|
38,95
|
| 04/08/2026 |
4.763.550 |
6,13%
|
40,19
|
39,26
|
42,37
|
41,77
|
| 03/08/2026 |
2.736.653 |
4,82%
|
37,93
|
37,13
|
39,42
|
39,35
|
| 31/07/2026 |
2.535.461 |
0,19%
|
35,76
|
36,62
|
38,16
|
37,54
|
| 30/07/2026 |
3.267.864 |
6,59%
|
36,08
|
35,07
|
37,46
|
37,38
|
| 29/07/2026 |
6.002.398 |
-3,54%
|
37,74
|
34,96
|
39,60
|
35,07
|
| 28/07/2026 |
5.183.994 |
-4,80%
|
37,3284
|
35,3901
|
37,90
|
36,32
|
| 27/07/2026 |
2.209.964 |
3,52%
|
37,50
|
36,205
|
38,25
|
38,01
|
| 24/07/2026 |
2.434.055 |
-5,66%
|
39,00
|
36,58
|
39,00
|
36,70
|
| 23/07/2026 |
2.432.232 |
-1,67%
|
39,06
|
37,86
|
39,52
|
38,89
|
| 22/07/2026 |
1.646.502 |
-0,78%
|
39,65
|
39,40
|
40,82
|
39,58
|
| 21/07/2026 |
1.989.965 |
1,29%
|
39,99
|
39,10
|
40,8188
|
39,94
|
| 20/07/2026 |
2.508.775 |
-5,05%
|
41,91
|
39,24
|
41,91
|
39,46
|
| 17/07/2026 |
2.620.787 |
1,30%
|
40,15
|
39,60
|
42,54
|
41,57
|
| 16/07/2026 |
2.319.716 |
-6,69%
|
43,1001
|
40,91
|
43,23
|
41,08
|
| 15/07/2026 |
1.416.367 |
-2,08%
|
45,02
|
42,48
|
46,59
|
44,05
|
| 14/07/2026 |
2.216.849 |
4,74%
|
44,0172
|
43,80
|
45,60
|
44,985
|
| 13/07/2026 |
2.106.578 |
-3,92%
|
44,03
|
42,25
|
44,28
|
43,06
|
| 10/07/2026 |
1.882.980 |
0,25%
|
45,25
|
44,52
|
46,50
|
44,83
|
| 09/07/2026 |
2.695.433 |
4,38%
|
44,7646
|
44,15
|
46,23
|
44,89
|
| 08/07/2026 |
2.300.999 |
0,23%
|
42,135
|
40,93
|
43,11
|
43,02
|
| 07/07/2026 |
3.286.301 |
-3,40%
|
44,3442
|
41,33
|
44,7624
|
42,99
|
| 06/07/2026 |
3.162.466 |
3,51%
|
43,65
|
41,76
|
46,13
|
44,55
|
| 02/07/2026 |
4.771.214 |
-8,10%
|
47,2997
|
42,32
|
47,60
|
43,07
|
| 01/07/2026 |
5.025.082 |
-4,79%
|
47,86
|
46,61
|
50,53
|
46,84
|
| 30/06/2026 |
11.285.963 |
1,76%
|
53,76
|
47,1354
|
54,10
|
49,24
|
| 29/06/2026 |
2.847.209 |
1,55%
|
48,22
|
45,43
|
48,9586
|
48,34
|
| 26/06/2026 |
2.565.012 |
0,72%
|
45,80
|
45,5882
|
48,60
|
47,58
|
| 25/06/2026 |
4.555.286 |
-1,36%
|
48,98
|
44,4464
|
49,23
|
47,21
|
| 24/06/2026 |
3.729.542 |
1,28%
|
48,56
|
47,1617
|
49,8302
|
47,82
|
| 23/06/2026 |
4.078.044 |
-10,07%
|
49,78
|
46,715
|
50,895
|
47,22
|
| 18/06/2026 |
9.061.448 |
9,52%
|
50,7295
|
48,04
|
52,87
|
52,41
|
| 17/06/2026 |
3.975.235 |
-4,80%
|
50,20
|
47,67
|
51,50
|
47,78
|
| 16/06/2026 |
3.271.276 |
-3,90%
|
52,00
|
50,17
|
54,00
|
50,26
|
| 15/06/2026 |
4.126.591 |
-4,08%
|
56,8058
|
50,67
|
57,35
|
52,395
|
| 12/06/2026 |
3.196.489 |
-0,62%
|
56,3441
|
52,5702
|
56,55
|
54,59
|
| 11/06/2026 |
3.018.356 |
8,66%
|
51,5893
|
51,02
|
55,06
|
54,93
|
| 10/06/2026 |
4.326.175 |
-5,51%
|
52,86
|
50,54
|
53,32
|
50,57
|
| 09/06/2026 |
8.509.084 |
-5,75%
|
57,93
|
48,50
|
58,24
|
53,51
|
| 08/06/2026 |
3.351.588 |
1,45%
|
59,99
|
56,22
|
60,34
|
56,88
|
| 05/06/2026 |
6.774.890 |
-18,06%
|
66,2916
|
56,005
|
66,6429
|
56,07
|
| 04/06/2026 |
2.809.485 |
-0,89%
|
67,28
|
65,99
|
69,935
|
68,39
|
| 03/06/2026 |
3.206.283 |
-4,63%
|
70,95
|
67,735
|
72,80
|
69,02
|
| 02/06/2026 |
5.445.352 |
13,45%
|
63,29
|
62,92
|
72,80
|
72,33
|
| 01/06/2026 |
5.674.896 |
-6,76%
|
65,80
|
61,92
|
66,23
|
63,74
|
| 29/05/2026 |
5.209.608 |
-2,01%
|
69,5859
|
67,27
|
73,74
|
68,36
|
| 28/05/2026 |
4.705.176 |
-1,11%
|
69,07
|
68,1801
|
72,47
|
69,50
|
| 27/05/2026 |
6.964.990 |
5,05%
|
67,9138
|
66,15
|
72,70
|
70,28
|
| 26/05/2026 |
7.177.695 |
4,48%
|
67,11
|
63,672
|
68,90
|
66,90
|
| 22/05/2026 |
7.186.263 |
2,65%
|
62,00
|
60,26
|
64,94
|
64,03
|
| 21/05/2026 |
12.942.104 |
17,08%
|
53,7967
|
52,86
|
63,269
|
62,34
|
| 20/05/2026 |
7.995.160 |
14,20%
|
47,50
|
46,40
|
53,72
|
53,15
|
| 19/05/2026 |
5.613.376 |
-5,78%
|
48,6354
|
44,92
|
49,35
|
46,76
|
| 18/05/2026 |
7.593.305 |
-6,49%
|
52,83
|
48,09
|
52,84
|
49,69
|
| 15/05/2026 |
9.954.681 |
11,45%
|
46,5176
|
45,49
|
53,8917
|
52,89
|
| 14/05/2026 |
11.107.842 |
13,10%
|
41,80
|
40,00
|
49,41
|
48,01
|
| 13/05/2026 |
7.302.111 |
12,06%
|
37,9076
|
37,65
|
42,90
|
42,00
|
| 12/05/2026 |
2.620.120 |
-0,45%
|
37,40
|
35,63
|
37,75
|
37,48
|
| 11/05/2026 |
4.508.555 |
3,29%
|
36,08
|
36,08
|
39,41
|
37,65
|
| 08/05/2026 |
2.349.828 |
2,72%
|
35,70
|
35,20
|
37,06
|
36,45
|
| 07/05/2026 |
2.657.596 |
-0,89%
|
36,08
|
34,7733
|
37,28
|
35,47
|
| 06/05/2026 |
3.260.215 |
-0,61%
|
35,67
|
34,4825
|
36,00
|
35,80
|
| 05/05/2026 |
5.784.708 |
10,54%
|
32,95
|
32,835
|
36,36
|
36,02
|
| 04/05/2026 |
3.343.766 |
-3,91%
|
33,82
|
31,88
|
34,05
|
32,54
|
| 01/05/2026 |
4.379.717 |
2,67%
|
32,96
|
32,74
|
34,335
|
33,85
|
