Enphase Energy Inc (ENPH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	2.070.448	0,50%	117,30	116,2775	120,2283	119,75
06-10-2023	2.282.728	1,28%	113,98	112,55	119,67	117,50
05-10-2023	2.213.477	-1,00%	116,99	112,45	117,75	116,01
04-10-2023	3.552.098	2,60%	114,76	112,90	120,06	117,19
03-10-2023	3.345.343	-2,24%	115,00	111,44	116,13	114,22
02-10-2023	2.248.530	-2,76%	119,27	116,25	120,6599	116,84
29-09-2023	1.806.078	0,11%	120,75	118,93	124,675	120,15
28-09-2023	2.268.680	-0,08%	120,12	116,35	121,73	120,02
27-09-2023	2.005.139	0,81%	119,74	118,3501	122,75	120,11
26-09-2023	1.734.203	-1,61%	119,74	117,59	120,32	119,15
25-09-2023	1.947.870	0,98%	119,35	118,8001	123,705	121,10
22-09-2023	2.902.645	-3,95%	126,37	119,405	126,4958	119,92
21-09-2023	2.607.136	0,71%	122,28	122,17	125,88	124,85
20-09-2023	3.246.449	1,71%	122,28	121,12	127,4699	124,18
19-09-2023	4.161.059	4,21%	119,13	119,40	124,19	122,09
18-09-2023	2.148.958	-2,61%	119,13	116,87	119,30	117,16
15-09-2023	2.663.293	-1,64%	121,55	119,44	122,79	120,30
14-09-2023	2.404.138	2,27%	121,02	119,89	123,3999	122,31
13-09-2023	2.465.209	-3,04%	123,30	118,585	123,68	119,60
12-09-2023	2.077.232	0,95%	120,42	119,50	124,389	123,35
11-09-2023	2.151.407	2,05%	122,11	120,304	124,14	122,695
08-09-2023	2.044.509	-1,64%	122,11	119,51	122,16	120,23
07-09-2023	2.318.916	-0,65%	127,21	118,15	122,325	122,23
06-09-2023	1.838.409	-3,42%	127,21	122,05	127,685	123,40
05-09-2023	1.715.664	-0,75%	127,30	127,06	130,50	127,77
04-09-2023	1.819.117	1,74%	129,00	128,00	132,27	128,73
01-09-2023	1.819.117	1,74%	129,00	128,00	132,27	128,73
31-08-2023	1.610.218	-1,23%	128,08	126,05	129,37	126,53
30-08-2023	1.252.610	-0,81%	129,53	127,02	130,30	128,00
29-08-2023	2.091.425	2,99%	125,41	124,46	129,79	129,05
28-08-2023	1.707.005	1,14%	125,61	123,90	126,485	125,50
25-08-2023	1.974.783	1,43%	121,94	120,90	125,00	124,09
24-08-2023	3.679.134	-6,15%	130,98	121,7561	131,08	122,34
23-08-2023	1.666.412	1,59%	128,76	127,17	131,40	130,36
22-08-2023	1.800.930	-1,44%	130,80	127,34	130,99	128,28
21-08-2023	1.590.843	-0,14%	130,63	129,24	132,19	130,16
18-08-2023	1.950.753	-0,84%	129,21	128,57	132,025	130,34
17-08-2023	2.075.513	-0,81%	132,37	130,40	133,14	131,80
16-08-2023	1.533.100	-0,79%	133,01	132,22	136,935	133,50
15-08-2023	1.368.850	-2,91%	138,12	134,45	138,12	134,56
14-08-2023	1.512.156	2,57%	134,01	131,67	138,62	138,68
11-08-2023	1.570.890	-0,92%	134,40	133,34	136,0599	135,20
10-08-2023	2.084.692	-1,44%	139,22	135,69	141,19	136,46
09-08-2023	2.253.707	1,78%	136,63	134,77	139,49	138,18
08-08-2023	1.896.392	0,24%	133,78	133,12	135,95	135,77
07-08-2023	3.481.636	-3,25%	140,76	132,48	140,1199	135,45
04-08-2023	2.591.774	-0,21%	140,76	138,97	144,38	140,06
03-08-2023	2.401.673	0,05%	140,00	139,28	144,25	140,765
02-08-2023	4.435.048	-6,41%	145,00	139,90	145,46	140,69
01-08-2023	2.489.134	-1,00%	154,25	149,92	153,56	150,32
31-07-2023	3.421.069	-2,13%	154,25	150,36	156,67	151,05
28-07-2023	9.280.557	-7,57%	149,69	145,67	154,91	154,17
27-07-2023	4.028.709	-2,56%	170,00	166,25	175,22	168,915
26-07-2023	3.346.330	-3,40%	170,00	168,3517	176,00	173,36
25-07-2023	1.872.060	0,93%	178,98	178,01	182,25	179,47
24-07-2023	1.706.911	0,19%	178,98	175,04	179,866	177,81
21-07-2023	2.743.851	0,89%	178,62	174,83	179,71	177,48
20-07-2023	3.154.645	-5,16%	178,62	175,65	180,52	175,92
19-07-2023	1.991.565	0,78%	185,68	184,35	189,50	185,49
18-07-2023	2.848.292	-2,96%	189,67	183,04	192,22	184,05
17-07-2023	2.882.037	6,59%	178,11	175,50	191,305	189,67
14-07-2023	2.040.582	-2,57%	183,29	176,90	183,57	177,94
13-07-2023	2.045.650	0,06%	185,90	181,05	186,24	182,90
12-07-2023	3.322.986	5,19%	178,00	177,8101	183,87	182,80
11-07-2023	1.893.333	-0,96%	175,48	172,71	177,02	173,78
10-07-2023	2.450.426	5,60%	166,13	163,44	176,24	175,47
07-07-2023	2.018.023	2,97%	162,53	162,28	169,50	166,17
06-07-2023	1.788.986	-2,40%	163,00	160,06	164,17	161,38
05-07-2023	1.842.784	-2,28%	169,32	164,1775	169,98	165,68
04-07-2023	1.563.562	1,23%	169,59	168,23	173,72	169,54
03-07-2023	1.562.500	1,27%	169,59	168,23	173,72	169,60
30-06-2023	3.309.991	5,51%	162,34	159,70	168,769	167,52
29-06-2023	2.156.356	-1,64%	162,00	157,43	165,06	158,77
28-06-2023	1.859.165	0,24%	159,87	158,65	164,6626	161,42
27-06-2023	1.992.732	1,14%	160,00	157,16	161,42	161,03
26-06-2023	1.741.176	0,33%	159,72	158,23	162,49	159,21
23-06-2023	2.905.745	-2,36%	159,72	155,88	162,17	158,69
22-06-2023	3.733.156	-3,13%	171,80	156,02	165,2499	162,74
21-06-2023	2.187.505	-2,33%	171,80	167,28	174,1239	167,99
20-06-2023	3.364.949	-5,42%	181,90	168,325	181,9999	171,96
19-06-2023	3.242.680	0,72%	182,84	176,58	184,90	181,811
16-06-2023	3.242.680	0,72%	182,84	176,58	184,90	181,811
15-06-2023	2.267.440	0,73%	177,35	175,46	182,06	180,51
14-06-2023	1.977.506	-0,26%	179,68	174,66	180,9296	179,20
13-06-2023	1.924.352	1,57%	179,91	175,80	184,15	179,66
12-06-2023	1.969.823	0,84%	172,69	169,63	177,11	176,05
09-06-2023	1.713.929	-3,76%	182,77	174,48	182,80	174,58
08-06-2023	1.157.756	-0,38%	182,10	179,57	183,93	181,40
07-06-2023	1.537.036	-0,29%	184,05	181,675	186,80	182,09
06-06-2023	1.267.028	-0,07%	180,56	179,73	185,85	182,61
05-06-2023	1.701.594	0,48%	183,64	180,31	186,70	182,73
02-06-2023	1.881.389	0,36%	187,87	179,73	187,99	182,12
01-06-2023	1.990.138	4,37%	174,25	172,3001	184,06	181,47
31-05-2023	2.737.202	5,40%	167,87	167,30	175,81	173,88
30-05-2023	2.737.202	5,40%	167,87	167,30	175,81	174,12
29-05-2023	1.702.125	0,37%	165,66	161,85	166,88	165,20
26-05-2023	1.702.125	0,37%	165,66	161,85	166,88	165,20
25-05-2023	1.575.956	0,33%	165,37	161,58	165,37	164,59
24-05-2023	1.508.446	0,75%	160,33	158,8569	164,305	164,05
23-05-2023	1.651.458	-1,11%	162,38	161,54	166,1399	162,83