Enphase Energy Inc (ENPH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 04/12/2025 |
6.256.008 |
4,66%
|
29,32
|
29,01
|
31,085
|
30,76
|
| 03/12/2025 |
4.153.416 |
0,93%
|
29,1552
|
28,70
|
29,58
|
29,39
|
| 02/12/2025 |
4.180.658 |
1,89%
|
28,81
|
28,70
|
29,64
|
29,12
|
| 01/12/2025 |
4.106.053 |
-0,88%
|
28,35
|
28,14
|
29,43
|
28,58
|
| 28/11/2025 |
2.405.175 |
4,06%
|
28,04
|
27,95
|
30,137
|
28,85
|
| 26/11/2025 |
4.067.457 |
0,40%
|
27,71
|
27,63
|
28,315
|
27,82
|
| 25/11/2025 |
5.005.682 |
2,88%
|
26,7892
|
26,45
|
27,93
|
27,71
|
| 24/11/2025 |
3.276.587 |
-0,56%
|
27,01
|
26,4908
|
27,10
|
26,78
|
| 21/11/2025 |
4.711.747 |
3,10%
|
26,3848
|
25,36
|
27,54
|
26,93
|
| 20/11/2025 |
4.094.085 |
-2,90%
|
27,42
|
26,085
|
28,1785
|
26,12
|
| 19/11/2025 |
3.956.434 |
-2,57%
|
27,7186
|
26,84
|
28,2318
|
26,89
|
| 18/11/2025 |
3.853.444 |
0,25%
|
27,30
|
27,1686
|
28,26
|
27,60
|
| 17/11/2025 |
4.522.204 |
-4,10%
|
28,5497
|
27,355
|
28,72
|
27,53
|
| 14/11/2025 |
6.659.127 |
-0,80%
|
28,15
|
28,15
|
29,83
|
28,68
|
| 13/11/2025 |
5.251.394 |
-5,86%
|
30,50
|
28,64
|
30,81
|
28,91
|
| 12/11/2025 |
4.951.444 |
-0,42%
|
31,12
|
30,4206
|
31,96
|
30,71
|
| 11/11/2025 |
6.197.929 |
-6,09%
|
32,55
|
30,75
|
33,09
|
30,84
|
| 10/11/2025 |
8.379.470 |
8,37%
|
30,9318
|
30,43
|
33,29
|
32,84
|
| 07/11/2025 |
5.084.725 |
-3,18%
|
30,59
|
28,83
|
30,61
|
30,22
|
| 06/11/2025 |
4.331.223 |
-3,28%
|
32,10
|
30,60
|
32,80
|
31,17
|
| 05/11/2025 |
8.744.530 |
11,00%
|
29,28
|
29,07
|
32,46
|
32,20
|
| 04/11/2025 |
7.137.221 |
-1,78%
|
28,99
|
28,89
|
30,50
|
29,01
|
| 03/11/2025 |
4.986.176 |
-3,36%
|
30,6863
|
29,435
|
30,6863
|
29,51
|
| 31/10/2025 |
5.330.786 |
1,23%
|
30,33
|
30,00
|
31,08
|
30,51
|
| 30/10/2025 |
6.518.857 |
-3,24%
|
30,65
|
29,955
|
30,99
|
30,13
|
| 29/10/2025 |
17.746.098 |
-15,21%
|
32,49
|
30,81
|
33,44
|
31,14
|
| 28/10/2025 |
7.681.696 |
0,03%
|
36,8555
|
36,21
|
37,17
|
36,70
|
| 27/10/2025 |
4.223.920 |
1,60%
|
37,25
|
35,58
|
37,5499
|
36,81
|
| 24/10/2025 |
4.202.942 |
1,66%
|
36,3694
|
36,10
|
37,29
|
36,23
|
| 23/10/2025 |
4.192.946 |
-1,22%
|
35,53
|
34,685
|
35,99
|
35,64
|
| 22/10/2025 |
4.015.719 |
-2,72%
|
36,8791
|
34,87
|
37,00
|
36,08
|
| 21/10/2025 |
2.992.498 |
-1,14%
|
37,62
|
36,84
|
38,05
|
37,09
|
| 20/10/2025 |
3.612.685 |
2,79%
|
37,20
|
36,95
|
38,405
|
37,58
|
| 17/10/2025 |
4.134.271 |
-2,66%
|
37,10
|
36,035
|
37,1914
|
36,56
|
| 16/10/2025 |
3.960.296 |
0,03%
|
37,797
|
36,7112
|
38,15
|
37,56
|
| 15/10/2025 |
5.591.741 |
2,96%
|
37,4364
|
37,05
|
39,55
|
37,54
|
| 14/10/2025 |
4.123.137 |
4,68%
|
34,18
|
34,04
|
37,02
|
36,44
|
| 13/10/2025 |
4.212.514 |
1,61%
|
34,90
|
34,57
|
35,853
|
34,82
|
| 10/10/2025 |
6.665.803 |
-6,60%
|
36,86
|
33,57
|
37,16
|
34,27
|
| 09/10/2025 |
7.059.451 |
1,89%
|
36,08
|
36,0598
|
39,22
|
36,71
|
| 08/10/2025 |
3.048.354 |
-0,68%
|
36,4794
|
35,63
|
36,48
|
36,03
|
| 07/10/2025 |
3.441.187 |
-2,34%
|
37,4299
|
35,75
|
37,9008
|
36,27
|
| 06/10/2025 |
3.764.539 |
0,98%
|
37,14
|
36,76
|
37,745
|
37,16
|
