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 > >>
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
03/10/2025	3.926.100	-2,49%	37,8597	36,6304	38,68	36,80
02/10/2025	3.673.850	1,97%	37,75	37,065	38,20	37,74
01/10/2025	4.052.046	4,61%	35,3007	35,3007	37,39	37,01
30/09/2025	3.424.957	-1,89%	36,10	35,06	36,25	35,39
29/09/2025	4.381.121	-1,23%	36,85	35,88	36,91	36,08
26/09/2025	3.502.912	-1,58%	37,13	35,5649	37,13	36,50
25/09/2025	3.743.536	-2,30%	37,20	36,13	37,39	37,08
24/09/2025	4.033.951	1,66%	37,61	37,53	39,05	37,99
23/09/2025	6.633.504	-7,75%	41,00	37,28	41,26	37,36
22/09/2025	5.919.495	5,41%	38,46	38,41	40,73	40,50
19/09/2025	5.000.135	-0,07%	38,58	37,515	39,015	38,42
18/09/2025	5.257.885	-0,81%	39,32	37,453	39,70	38,44
17/09/2025	5.241.166	-0,71%	39,16	38,12	40,86	38,72
16/09/2025	4.615.360	2,70%	38,05	37,50	39,50	38,99
15/09/2025	4.213.170	0,88%	37,9729	37,00	38,62	37,98
12/09/2025	4.269.255	0,86%	37,65	37,215	38,395	37,63
11/09/2025	4.646.092	0,57%	37,36	37,11	39,0899	37,32
10/09/2025	3.688.134	-2,36%	38,23	36,865	39,18	37,12
09/09/2025	5.886.592	-2,14%	38,8946	36,875	39,47	37,94
08/09/2025	4.886.663	-2,12%	39,59	37,95	39,64	38,81
05/09/2025	7.674.247	8,57%	37,15	37,05	39,85	39,65
04/09/2025	4.264.177	-1,51%	37,1806	35,56	37,50	36,52
03/09/2025	3.397.952	0,27%	37,05	36,97	38,02	37,08
02/09/2025	4.416.683	-1,91%	36,57	35,91	37,30	36,98
29/08/2025	3.068.137	0,32%	37,67	37,19	38,69	37,70
28/08/2025	2.434.235	0,07%	37,98	37,1601	38,2289	37,58
27/08/2025	3.568.806	-1,05%	37,91	37,40	38,42	37,56
26/08/2025	3.816.466	-0,71%	38,25	37,84	39,57	37,96
25/08/2025	3.606.790	0,13%	37,76	37,25	38,48	38,23
22/08/2025	6.833.643	10,44%	34,70	34,61	38,45	38,18
21/08/2025	4.601.420	-3,11%	36,20	34,04	36,20	34,58
20/08/2025	3.362.304	-1,51%	36,01	35,5001	36,79	35,68
19/08/2025	5.331.901	1,33%	35,20	35,18	36,96	36,23
18/08/2025	9.752.022	2,67%	35,75	34,55	37,39	35,77
15/08/2025	14.720.425	8,23%	32,23	32,15	37,0697	34,84
14/08/2025	7.081.201	-5,85%	33,3503	31,295	33,52	32,22
13/08/2025	5.113.600	1,97%	33,5981	32,86	34,77	34,22
12/08/2025	4.775.881	3,04%	32,86	32,18	33,70	33,56
11/08/2025	4.989.114	0,40%	33,34	32,3573	34,28	32,57
08/08/2025	5.638.484	1,76%	32,18	31,36	32,54	32,44
07/08/2025	7.036.553	5,58%	30,70	30,65	33,43	31,79
06/08/2025	5.170.132	-5,64%	31,98	29,89	31,9899	30,11
05/08/2025	3.207.984	0,69%	31,81	31,25	32,35	31,91
04/08/2025	3.655.013	0,86%	31,61	31,20	32,115	31,69
01/08/2025	4.603.618	-2,91%	31,90	31,13	32,9281	31,43
31/07/2025	5.418.811	-3,11%	33,41	31,98	33,46	32,36
30/07/2025	4.721.774	-0,24%	33,50	32,86	34,30	33,40
29/07/2025	4.867.779	-4,21%	35,79	33,415	35,9499	33,48
28/07/2025	4.872.788	-0,59%	35,76	34,52	35,9499	34,95
25/07/2025	6.670.850	-0,30%	36,65	34,96	37,2665	35,41
24/07/2025	7.402.143	-2,33%	40,13	35,0301	40,30	35,515
23/07/2025	20.054.999	-14,23%	40,12	35,80	43,25	36,48
22/07/2025	11.758.681	7,67%	40,00	39,13	43,25	42,50
21/07/2025	6.922.200	0,20%	39,7985	39,13	40,879	39,66
18/07/2025	4.865.394	2,17%	39,25	38,56	39,89	39,58
17/07/2025	4.880.575	-0,74%	40,64	38,56	40,6703	38,74