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 > >>
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
16/07/2025	5.059.542	-2,51%	41,10	38,815	42,37	39,03
15/07/2025	5.251.047	-4,12%	41,99	39,7635	43,24	40,25
14/07/2025	4.002.547	-0,11%	41,6437	41,462	43,2399	41,98
11/07/2025	3.701.378	-2,60%	42,93	41,09	43,65	41,855
10/07/2025	3.571.239	0,28%	39,82	39,76	43,65	42,97
09/07/2025	7.823.083	4,67%	40,42	39,25	43,34	42,85
08/07/2025	6.878.042	-3,67%	41,85	39,25	42,77	40,94
07/07/2025	4.443.928	0,19%	42,1001	40,95	42,77	42,46
04/07/2025	5.006.537	3,85%	41,56	41,52	43,89	42,57
03/07/2025	5.004.613	3,49%	40,90	40,75	43,89	42,57
02/07/2025	4.457.517	0,15%	39,81	38,56	42,85	40,97
01/07/2025	9.105.152	3,13%	39,94	38,36	42,85	40,91
30/06/2025	8.382.024	-3,01%	39,85	38,36	40,77	39,65
27/06/2025	7.363.870	-4,92%	40,50	39,39	43,25	40,88
26/06/2025	11.344.638	12,83%	38,35	36,60	43,25	43,00
25/06/2025	6.745.123	-0,70%	34,76	34,35	38,76	38,11
24/06/2025	8.213.675	10,68%	35,83	34,35	38,56	38,38
23/06/2025	6.077.394	-3,60%	35,59	34,46	36,20	34,56
20/06/2025	5.534.307	-1,46%	36,43	34,73	37,39	35,85
18/06/2025	10.344.453	4,24%	36,15	33,01	36,74	36,38
17/06/2025	23.815.220	-23,97%	46,57	33,01	46,62	34,92
16/06/2025	3.844.478	0,72%	46,30	44,3573	46,62	45,93
13/06/2025	4.664.809	2,03%	45,55	43,9875	46,94	45,60
12/06/2025	2.809.319	-1,29%	45,67	44,02	46,24	44,695
11/06/2025	3.003.042	0,44%	44,88	43,95	46,3993	45,28
10/06/2025	4.206.480	4,21%	41,75	41,53	46,3993	45,08
09/06/2025	4.751.275	5,05%	41,30	41,30	44,395	43,26
06/06/2025	5.001.428	-0,29%	43,13	41,01	43,165	41,18
05/06/2025	5.079.370	-4,31%	44,07	41,06	44,1357	41,30
04/06/2025	3.182.627	-1,35%	40,88	40,39	44,18	43,16
03/06/2025	4.167.487	5,88%	41,39	40,07	43,855	43,75
02/06/2025	3.685.650	-0,46%	41,3097	40,342	41,72	41,32
30/05/2025	5.496.755	5,42%	39,46	38,15	41,80	41,39
29/05/2025	4.875.226	0,72%	40,10	38,60	40,115	39,24
28/05/2025	3.575.293	-3,13%	40,15	38,945	40,80	38,96
27/05/2025	4.526.961	1,46%	40,0801	39,50	40,80	40,22
23/05/2025	7.277.118	4,30%	37,81	37,401	40,50	39,64
22/05/2025	20.831.271	-19,62%	48,35	37,37	48,4799	38,005
21/05/2025	4.159.582	-3,57%	48,78	46,94	50,529	47,29
20/05/2025	2.998.965	0,53%	48,87	47,755	50,529	49,04
19/05/2025	3.976.721	-3,21%	48,77	47,755	49,3188	48,78
16/05/2025	4.374.565	1,36%	47,25	46,57	51,88	50,40
15/05/2025	4.277.903	3,03%	45,60	45,485	50,29	49,725
14/05/2025	5.859.177	5,85%	45,05	43,93	48,725	48,27