Enphase Energy Inc (ENPH)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
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
|
22/05/2023 |
1.642.085 |
1,40%
|
162,80
|
162,75
|
166,95
|
164,65
|
19/05/2023 |
1.944.000 |
-0,83%
|
165,35
|
161,52
|
166,72
|
162,37
|
18/05/2023 |
1.451.217 |
-0,01%
|
163,27
|
159,605
|
164,57
|
163,72
|
17/05/2023 |
1.676.436 |
1,72%
|
161,33
|
159,09
|
165,59
|
163,73
|
16/05/2023 |
1.825.901 |
-4,49%
|
167,98
|
160,80
|
169,00
|
161,13
|
15/05/2023 |
1.865.834 |
0,69%
|
167,71
|
165,585
|
172,11
|
168,71
|
12/05/2023 |
3.797.917 |
4,24%
|
164,27
|
164,27
|
172,60
|
167,60
|
11/05/2023 |
1.195.548 |
-0,39%
|
159,40
|
159,06
|
162,72
|
160,79
|
10/05/2023 |
1.630.246 |
2,59%
|
158,98
|
157,617
|
162,03
|
161,9191
|
09/05/2023 |
2.269.095 |
-3,34%
|
161,00
|
156,31
|
161,585
|
157,83
|
08/05/2023 |
1.655.356 |
2,28%
|
161,70
|
158,475
|
164,555
|
163,29
|
05/05/2023 |
2.136.025 |
2,78%
|
157,79
|
154,90
|
160,70
|
159,74
|
04/05/2023 |
2.681.462 |
0,00%
|
158,87
|
154,63
|
159,88
|
155,42
|
03/05/2023 |
2.637.214 |
1,66%
|
153,56
|
152,63
|
158,63
|
155,42
|
02/05/2023 |
2.993.683 |
-4,83%
|
158,73
|
152,15
|
158,83
|
152,84
|
01/05/2023 |
3.133.444 |
-2,56%
|
164,01
|
159,70
|
166,6448
|
160,00
|