Enphase Energy Inc (ENPH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.989.869	-1,66%	121,00	118,08	122,0993	119,10
27/02/2024	1.779.690	1,06%	121,74	119,05	122,43	121,11
26/02/2024	1.680.589	1,40%	118,73	117,8267	122,4365	119,84
23/02/2024	2.300.920	-4,25%	123,36	117,77	124,205	118,19
22/02/2024	2.644.892	-2,22%	128,18	122,73	128,4799	123,44
21/02/2024	2.731.018	-1,03%	122,43	120,55	126,61	126,24
20/02/2024	2.577.411	-3,28%	129,60	125,71	131,8025	127,55
19/02/2024	946.750	0,00%	134,49	131,79	137,48	131,87
16/02/2024	946.750	0,19%	134,49	131,79	137,48	131,87
15/02/2024	3.699.911	3,62%	135,39	133,28	138,20	136,39
14/02/2024	2.770.012	5,37%	123,39	124,40	131,79	130,20
13/02/2024	3.922.627	-4,19%	123,39	119,20	125,4506	123,50
12/02/2024	4.404.624	5,25%	123,39	123,00	132,88	128,90
09/02/2024	3.314.276	4,78%	117,85	117,30	124,55	122,47
08/02/2024	4.651.960	-0,54%	117,85	114,3501	120,98	116,88
07/02/2024	11.523.438	16,92%	120,04	114,701	124,085	117,52
06/02/2024	3.593.587	2,77%	97,15	95,74	101,10	100,51
05/02/2024	4.743.472	-3,89%	99,05	93,52	99,05	97,80
02/02/2024	2.915.248	-3,49%	102,97	98,88	102,97	101,76
01/02/2024	2.632.628	1,26%	106,60	102,76	109,91	105,44
31/01/2024	3.285.751	-1,93%	107,74	104,06	112,27	104,30
30/01/2024	2.051.528	-2,47%	107,74	106,26	110,95	106,475
29/01/2024	2.165.503	3,61%	105,23	103,50	109,44	109,17
26/01/2024	1.803.278	-1,24%	107,70	104,97	109,44	105,505
25/01/2024	2.803.686	-1,15%	109,18	103,7201	109,99	106,83
24/01/2024	2.624.216	-2,31%	114,38	108,06	114,59	108,73
23/01/2024	3.420.055	3,87%	113,17	108,52	115,05	111,30
22/01/2024	3.674.295	3,43%	106,87	105,74	115,08	107,14
19/01/2024	3.712.536	-2,88%	107,22	101,57	106,73	103,59
18/01/2024	1.862.727	1,05%	107,22	103,69	107,44	106,66
17/01/2024	2.724.386	-2,94%	105,51	103,87	107,10	105,55
16/01/2024	2.662.286	-1,33%	115,09	107,30	109,92	108,75
15/01/2024	2.703.736	-3,56%	115,09	109,69	117,23	110,22
12/01/2024	2.703.736	-3,56%	115,09	109,69	117,23	110,22
11/01/2024	2.760.842	-2,77%	116,18	110,82	116,487	114,29
10/01/2024	1.781.387	0,41%	117,01	114,02	117,64	117,54
09/01/2024	1.838.219	0,91%	119,44	113,125	118,2098	117,06
08/01/2024	3.492.073	0,57%	119,44	115,4464	119,6499	116,05
05/01/2024	2.879.384	-2,27%	115,18	114,52	119,87	115,39
04/01/2024	2.605.947	-3,65%	120,29	117,65	121,52	118,15
03/01/2024	4.045.185	-6,56%	130,66	119,5317	127,14	122,63
02/01/2024	2.102.662	-0,68%	130,66	128,67	135,65	131,24
29/12/2023	1.937.403	-1,97%	134,22	131,89	135,9499	132,14
28/12/2023	1.859.297	-0,62%	134,96	133,45	137,1899	134,79
27/12/2023	2.659.149	-1,25%	138,03	135,06	138,0925	135,63
26/12/2023	2.514.773	2,50%	134,56	133,9568	139,65	137,34
22/12/2023	2.838.791	0,10%	135,87	132,00	137,08	133,99
21/12/2023	3.464.360	4,58%	130,75	129,40	134,59	133,86
20/12/2023	5.016.968	-5,48%	134,62	127,88	136,0316	127,90
19/12/2023	7.277.809	9,10%	126,55	125,50	136,1999	135,32
18/12/2023	3.825.999	0,09%	121,41	120,79	126,00	124,03
15/12/2023	10.914.344	3,08%	125,28	120,7201	126,1999	123,92
14/12/2023	9.840.022	11,72%	113,82	113,52	123,99	120,22
13/12/2023	4.625.254	7,86%	95,80	95,23	108,04	107,67
12/12/2023	3.788.407	-3,60%	102,61	96,69	102,61	99,82
11/12/2023	2.443.271	0,52%	107,38	100,14	105,24	103,55
08/12/2023	3.059.559	-3,70%	107,38	101,64	108,21	103,20
07/12/2023	1.635.440	0,38%	107,98	106,30	108,88	107,17
06/12/2023	2.897.892	-3,64%	111,00	106,51	111,00	106,00
05/12/2023	2.935.411	1,04%	107,47	106,98	111,75	110,00
04/12/2023	3.155.423	2,21%	106,65	106,53	110,325	108,87
01/12/2023	2.780.877	5,44%	100,17	99,13	106,74	106,52
30/11/2023	3.261.558	0,06%	102,08	98,6106	102,08	101,02
29/11/2023	2.123.765	1,88%	101,47	99,60	103,07	100,96
28/11/2023	2.512.039	0,72%	97,11	95,65	100,99	98,50
27/11/2023	2.614.404	-2,42%	99,21	96,7862	99,9075	97,80
24/11/2023	1.164.027	-0,15%	99,85	97,57	101,00	100,05
23/11/2023	2.627.655	1,71%	99,32	98,41	101,8641	100,00
22/11/2023	2.610.650	1,91%	99,32	98,41	101,8641	100,20
21/11/2023	2.830.892	-0,18%	98,12	96,68	98,83	98,32
20/11/2023	4.264.966	5,05%	93,38	91,64	98,77	97,55
17/11/2023	2.611.435	2,42%	91,80	88,548	92,96	92,86
16/11/2023	3.127.208	-2,31%	92,55	88,80	93,97	90,67
15/11/2023	5.573.096	1,55%	92,55	91,98	98,42	92,81
14/11/2023	6.413.220	16,35%	83,08	83,08	91,67	91,39
13/11/2023	2.130.681	0,73%	77,19	76,00	79,14	78,55
10/11/2023	2.695.047	3,20%	75,02	73,49	78,02	77,98
09/11/2023	2.834.279	-1,74%	78,83	75,3575	78,85	75,56
08/11/2023	2.864.032	-2,45%	78,08	76,80	79,23	76,90
07/11/2023	2.865.834	0,83%	78,08	76,52	79,29	78,83
06/11/2023	3.363.726	-3,26%	81,62	76,2509	82,2198	78,18
03/11/2023	4.210.361	3,65%	81,34	79,00	83,5385	81,80
02/11/2023	5.485.181	2,85%	79,21	75,31	82,43	78,92
01/11/2023	5.529.655	-3,58%	79,21	74,70	79,53	76,73
31/10/2023	4.311.982	0,80%	79,19	78,19	80,75	79,285
30/10/2023	7.687.882	-4,08%	82,00	76,06	84,5551	78,74
27/10/2023	10.519.440	-14,36%	82,00	79,55	84,85	82,37
26/10/2023	4.048.277	1,94%	94,05	93,26	99,33	96,18
25/10/2023	3.682.563	0,01%	94,05	90,61	95,35	94,85
24/10/2023	3.612.349	-1,51%	96,60	94,28	97,44	94,84
23/10/2023	4.120.170	-2,91%	97,31	95,64	100,17	96,01
20/10/2023	9.802.478	-14,42%	121,43	97,27	103,98	99,19
19/10/2023	3.278.628	-6,41%	121,43	115,56	122,67	115,90
18/10/2023	2.338.580	-4,21%	128,00	122,89	128,18	123,80
17/10/2023	2.606.715	1,68%	125,24	124,52	132,16	129,24
16/10/2023	2.184.887	3,51%	127,46	121,88	128,23	128,15
13/10/2023	2.039.417	-0,62%	127,46	121,88	125,7999	123,81
12/10/2023	2.266.742	-3,13%	127,46	122,86	127,68	124,58
11/10/2023	2.904.358	2,27%	127,36	126,20	131,91	128,61
10/10/2023	3.509.864	5,01%	117,30	119,78	127,915	125,75