Enphase Energy Inc (ENPH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 30/04/2026 |
5.818.599 |
5,63%
|
31,30
|
31,1801
|
33,97
|
32,96
|
| 29/04/2026 |
10.630.965 |
-9,16%
|
32,00
|
29,905
|
34,20
|
31,19
|
| 28/04/2026 |
5.097.872 |
-1,50%
|
35,15
|
34,215
|
35,41
|
34,30
|
| 27/04/2026 |
604.471 |
-1,26%
|
35,70
|
35,01
|
36,355
|
35,24
|
| 24/04/2026 |
3.091.019 |
-1,08%
|
36,45
|
35,055
|
36,938
|
35,77
|
| 23/04/2026 |
5.011.776 |
2,26%
|
35,42
|
34,61
|
36,50
|
36,16
|
| 22/04/2026 |
3.913.667 |
5,18%
|
34,01
|
33,99
|
35,6799
|
35,36
|
| 21/04/2026 |
4.596.084 |
-0,77%
|
34,23
|
33,455
|
36,05
|
33,62
|
| 20/04/2026 |
5.476.249 |
4,32%
|
32,4058
|
31,30
|
34,31
|
33,88
|
| 17/04/2026 |
4.059.099 |
1,63%
|
32,52
|
32,18
|
33,37
|
32,48
|
| 16/04/2026 |
3.778.522 |
-0,59%
|
32,5052
|
31,1401
|
33,19
|
31,96
|
| 15/04/2026 |
5.965.198 |
1,28%
|
32,11
|
31,77
|
33,86
|
32,18
|
| 14/04/2026 |
3.275.550 |
2,01%
|
31,97
|
31,3875
|
32,5899
|
32,00
|
| 13/04/2026 |
3.184.654 |
0,59%
|
31,02
|
31,02
|
32,20
|
31,37
|
| 10/04/2026 |
3.823.817 |
-0,96%
|
31,70
|
30,90
|
31,88
|
31,185
|
| 09/04/2026 |
3.866.768 |
-4,04%
|
32,305
|
30,87
|
32,63
|
31,26
|
| 08/04/2026 |
3.826.522 |
1,62%
|
33,57
|
32,25
|
34,20
|
32,56
|
| 07/04/2026 |
5.909.640 |
-4,96%
|
33,4799
|
31,081
|
33,4799
|
32,04
|
| 06/04/2026 |
4.354.969 |
-3,67%
|
35,06
|
33,30
|
35,54
|
33,64
|
| 02/04/2026 |
4.335.240 |
-8,73%
|
37,06
|
34,86
|
38,45
|
34,92
|
| 01/04/2026 |
2.584.226 |
1,24%
|
38,3705
|
37,71
|
38,80
|
38,28
|
| 31/03/2026 |
2.988.342 |
6,13%
|
36,34
|
35,955
|
37,99
|
37,81
|
| 30/03/2026 |
3.660.755 |
-5,81%
|
38,10
|
35,21
|
38,33
|
35,64
|
| 27/03/2026 |
3.884.853 |
-5,77%
|
39,11
|
37,07
|
39,3159
|
37,84
|
| 26/03/2026 |
2.830.136 |
-5,51%
|
41,70
|
39,98
|
42,4999
|
40,18
|
| 25/03/2026 |
3.543.729 |
3,81%
|
41,60
|
39,91
|
42,685
|
42,53
|
| 24/03/2026 |
2.743.958 |
0,52%
|
40,278
|
40,18
|
41,54
|
40,97
|
| 23/03/2026 |
3.905.845 |
-7,62%
|
45,39
|
40,71
|
45,39
|
40,76
|
| 20/03/2026 |
4.138.574 |
-1,18%
|
44,60
|
43,4301
|
46,8693
|
44,11
|
| 19/03/2026 |
3.541.607 |
3,14%
|
41,92
|
41,67
|
44,87
|
44,64
|
| 18/03/2026 |
2.513.528 |
-3,15%
|
44,01
|
42,52
|
44,53
|
43,28
|
| 17/03/2026 |
3.408.980 |
-2,59%
|
46,14
|
43,91
|
46,2702
|
44,70
|
| 16/03/2026 |
3.229.225 |
4,13%
|
44,9316
|
44,72
|
46,15
|
45,89
|
| 13/03/2026 |
2.994.808 |
3,45%
|
43,00
|
43,00
|
45,53
|
44,07
|
| 12/03/2026 |
2.442.239 |
-1,71%
|
42,91
|
41,57
|
43,20
|
42,60
|
| 11/03/2026 |
2.612.636 |
-0,83%
|
43,20
|
42,98
|
44,64
|
43,34
|
| 10/03/2026 |
4.224.455 |
6,68%
|
40,72
|
40,72
|
43,84
|
43,59
|
| 09/03/2026 |
3.416.204 |
1,54%
|
39,761
|
38,425
|
41,15
|
40,86
|
| 06/03/2026 |
4.158.498 |
-2,21%
|
40,20
|
39,51
|
41,3899
|
40,23
|
| 05/03/2026 |
3.807.773 |
-3,63%
|
42,43
|
40,45
|
42,67
|
41,15
|
| 04/03/2026 |
2.478.498 |
-0,63%
|
43,49
|
42,10
|
43,7799
|
42,66
|
| 03/03/2026 |
2.745.490 |
-3,38%
|
43,19
|
41,78
|
43,46
|
43,20
|
| 02/03/2026 |
4.300.960 |
5,77%
|
41,531
|
41,01
|
45,73
|
44,71
|
