BiG | O banco que entende os seus valores.

Enphase Energy Inc (ENPH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27/02/2026	4.413.315	-7,73%	45,00	41,13	45,04	42,27
26/02/2026	3.516.995	-5,61%	47,57	45,5501	48,18	45,77
25/02/2026	4.541.697	-2,69%	50,82	48,40	50,91	48,49
24/02/2026	4.299.385	5,21%	47,42	46,83	49,97	49,74
23/02/2026	3.007.233	1,80%	46,15	45,2701	47,445	47,40
20/02/2026	4.132.899	5,22%	43,70	43,55	46,60	46,56
19/02/2026	3.370.741	-3,89%	45,02	43,6095	45,85	44,25
18/02/2026	3.246.653	0,88%	47,00	44,6842	47,1341	46,04
17/02/2026	4.128.070	4,94%	43,25	43,07	46,17	45,64
13/02/2026	3.218.131	-2,13%	44,52	43,00	44,87	43,49
12/02/2026	5.794.653	-8,48%	48,4248	43,0254	48,48	44,14
11/02/2026	5.781.222	-4,07%	51,20	47,17	51,80	48,23
10/02/2026	5.663.704	-0,10%	50,31	48,36	52,24	50,25
09/02/2026	4.260.247	0,94%	49,49	47,59	50,8799	50,30
06/02/2026	6.823.352	5,44%	48,43	47,37	51,395	49,83
05/02/2026	8.038.174	-8,52%	50,06	46,15	52,2358	47,27
04/02/2026	34.866.615	38,95%	47,03	46,30	52,90	51,67
03/02/2026	5.760.411	2,22%	36,5997	35,95	38,08	37,28
02/02/2026	4.070.075	-1,38%	36,89	35,45	36,97	36,47
30/01/2026	2.876.921	-3,32%	37,56	36,555	38,90	36,98
29/01/2026	4.523.426	-5,49%	39,89	36,78	40,275	38,25
28/01/2026	3.478.204	1,35%	40,40	40,00	41,7686	40,47
27/01/2026	4.507.593	1,29%	39,36	38,61	40,47	39,93
26/01/2026	3.722.120	-0,05%	38,60	38,5996	40,36	39,42
23/01/2026	6.679.497	-2,52%	41,00	39,42	42,55	39,46
22/01/2026	9.708.309	12,54%	36,90	36,78	41,15	40,48
21/01/2026	2.933.668	4,20%	34,49	34,49	35,98	35,97
20/01/2026	5.089.418	-1,32%	35,46	33,66	36,06	34,52
16/01/2026	2.199.780	-1,08%	35,40	34,70	35,7899	34,98
15/01/2026	3.596.094	-2,13%	36,3438	34,86	36,3438	35,36
14/01/2026	2.535.570	-0,74%	36,29	35,96	37,44	36,13
13/01/2026	4.477.519	-0,85%	37,2057	35,31	37,21	36,37
12/01/2026	5.843.825	4,15%	35,0924	34,89	37,645	36,68
09/01/2026	4.208.191	-0,62%	35,98	34,54	36,3001	35,22
08/01/2026	5.406.624	2,13%	34,41	34,1219	36,24	35,43
07/01/2026	3.758.605	-0,17%	34,88	33,937	35,35	34,69
06/01/2026	3.597.703	2,21%	34,24	34,00	35,55	34,75
05/01/2026	3.608.935	0,74%	34,70	33,59	35,24	34,00
02/01/2026	5.081.288	5,30%	32,50	32,185	34,7563	33,75
31/12/2025	2.347.248	-0,44%	32,20	31,70	32,29	32,05
30/12/2025	2.676.792	-2,87%	33,34	32,05	33,34	32,05
29/12/2025	2.947.360	0,39%	32,75	32,70	33,91	33,13
26/12/2025	1.766.438	0,46%	32,85	32,4932	33,68	33,00
24/12/2025	1.311.119	1,65%	32,25	32,0217	32,8696	32,85
23/12/2025	3.504.687	-3,82%	33,3099	31,56	33,38	32,22
22/12/2025	3.492.815	0,75%	33,37	33,18	34,12	33,50
19/12/2025	2.713.246	0,88%	33,18	32,48	33,49	33,25
18/12/2025	3.928.511	4,62%	32,76	32,58	33,78	32,96
17/12/2025	2.810.340	-0,66%	32,15	31,56	33,10	31,61
16/12/2025	2.684.824	1,56%	31,4175	31,41	33,01	31,86
15/12/2025	4.133.836	-2,52%	32,5103	31,14	32,5169	31,37
12/12/2025	3.713.765	-2,51%	33,0381	31,94	33,3499	32,18
11/12/2025	3.839.741	0,67%	32,50	32,10	33,3179	33,01
10/12/2025	4.643.917	3,93%	31,47	31,21	33,29	32,79
09/12/2025	4.685.515	0,99%	31,0018	30,95	32,60	31,55
08/12/2025	4.300.418	-0,03%	31,3548	30,79	31,4705	31,24
05/12/2025	8.076.083	1,66%	30,64	30,35	32,71	31,25