Enphase Energy Inc (ENPH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/05/2025 |
11.867.673 |
-4,82%
|
54,24
|
44,00
|
54,43
|
45,63
|
| 12/05/2025 |
10.145.723 |
-5,66%
|
54,20
|
47,24
|
54,43
|
47,94
|
| 09/05/2025 |
3.977.282 |
3,52%
|
43,96
|
43,77
|
51,18
|
50,775
|
| 08/05/2025 |
7.079.512 |
12,17%
|
43,56
|
43,09
|
50,48
|
49,05
|
| 07/05/2025 |
3.121.905 |
-1,41%
|
44,73
|
43,09
|
45,9656
|
43,73
|
| 06/05/2025 |
4.253.839 |
-1,28%
|
45,50
|
43,79
|
45,9656
|
43,87
|
| 05/05/2025 |
2.922.533 |
-2,50%
|
45,11
|
44,12
|
45,62
|
44,42
|
| 02/05/2025 |
2.953.657 |
2,00%
|
44,74
|
43,802
|
46,23
|
45,56
|
| 01/05/2025 |
4.362.647 |
-0,09%
|
46,27
|
43,802
|
46,80
|
44,55
|
| 30/04/2025 |
3.505.316 |
-6,54%
|
46,64
|
44,21
|
48,30
|
44,59
|
| 29/04/2025 |
3.405.605 |
2,67%
|
46,85
|
45,835
|
48,30
|
47,71
|
| 28/04/2025 |
2.773.464 |
-0,77%
|
46,95
|
45,91
|
47,5699
|
46,47
|
| 25/04/2025 |
3.161.433 |
2,36%
|
45,43
|
44,85
|
47,33
|
46,83
|
| 24/04/2025 |
5.633.626 |
1,46%
|
47,36
|
44,89
|
50,68
|
45,75
|
| 23/04/2025 |
13.541.750 |
-15,22%
|
51,95
|
44,90
|
54,7199
|
45,07
|
| 22/04/2025 |
3.643.687 |
2,71%
|
51,94
|
50,44
|
54,66
|
53,43
|
| 21/04/2025 |
2.119.970 |
-1,75%
|
51,8289
|
50,44
|
52,00
|
51,62
|
| 17/04/2025 |
2.442.017 |
1,53%
|
52,45
|
49,395
|
54,00
|
52,54
|
| 16/04/2025 |
1.651.712 |
-2,49%
|
54,46
|
50,83
|
55,38
|
51,75
|
| 15/04/2025 |
1.916.654 |
-2,71%
|
54,46
|
52,42
|
55,38
|
53,07
|
| 14/04/2025 |
2.182.983 |
5,13%
|
49,36
|
52,0967
|
54,94
|
54,55
|
| 11/04/2025 |
3.035.622 |
4,70%
|
49,36
|
47,9342
|
52,08
|
51,89
|
| 10/04/2025 |
3.623.957 |
-7,63%
|
52,51
|
48,42
|
52,585
|
49,56
|
| 09/04/2025 |
5.295.899 |
9,25%
|
48,41
|
47,89
|
55,12
|
54,13
|
| 08/04/2025 |
4.149.054 |
-11,37%
|
56,29
|
48,3821
|
57,38
|
49,52
|
| 07/04/2025 |
2.964.767 |
-2,64%
|
54,71
|
53,21
|
59,36
|
55,76
|
| 04/04/2025 |
3.315.696 |
-2,55%
|
56,76
|
53,52
|
57,70
|
57,27
|
| 03/04/2025 |
2.843.080 |
-6,00%
|
59,05
|
57,02
|
60,4051
|
58,77
|
| 02/04/2025 |
1.485.045 |
0,21%
|
61,73
|
61,46
|
63,6964
|
62,52
|
| 01/04/2025 |
2.285.742 |
0,55%
|
62,23
|
58,9127
|
62,63
|
62,39
|
| 31/03/2025 |
2.235.549 |
0,65%
|
61,10
|
59,055
|
62,14
|
62,05
|
| 28/03/2025 |
2.598.128 |
1,55%
|
60,74
|
60,38
|
63,00
|
61,65
|
| 27/03/2025 |
1.176.088 |
0,93%
|
60,01
|
59,939
|
62,64
|
60,71
|
| 26/03/2025 |
1.885.770 |
-4,17%
|
61,96
|
59,52
|
62,85
|
60,15
|
| 25/03/2025 |
1.749.435 |
0,98%
|
62,05
|
60,93
|
64,40
|
62,77
|
| 24/03/2025 |
1.657.451 |
1,01%
|
62,59
|
61,97
|
63,8412
|
62,16
|
| 21/03/2025 |
1.526.310 |
-0,24%
|
61,25
|
60,58
|
62,88
|
61,54
|
| 20/03/2025 |
1.622.864 |
-1,00%
|
61,40
|
60,85
|
62,97
|
61,69
|
| 19/03/2025 |
2.458.121 |
1,52%
|
60,62
|
60,50
|
63,58
|
62,31
|
| 18/03/2025 |
1.847.674 |
-3,87%
|
63,02
|
61,05
|
63,245
|
61,375
|
| 17/03/2025 |
3.266.853 |
9,75%
|
58,82
|
58,82
|
64,465
|
63,80
|
| 14/03/2025 |
1.268.644 |
0,21%
|
58,94
|
57,68
|
59,83
|
58,13
|
| 13/03/2025 |
1.952.063 |
-0,80%
|
58,35
|
57,63
|
59,88
|
58,01
|
| 12/03/2025 |
2.769.656 |
-3,86%
|
61,78
|
57,86
|
61,78
|
58,48
|
| 11/03/2025 |
2.726.742 |
-3,93%
|
63,32
|
59,71
|
64,2699
|
60,83
|
| 10/03/2025 |
4.137.090 |
2,74%
|
61,52
|
61,3083
|
66,70
|
63,32
|
| 07/03/2025 |
4.524.627 |
4,96%
|
57,40
|
58,24
|
63,66
|
61,63
|
| 06/03/2025 |
2.405.974 |
0,12%
|
57,40
|
56,94
|
59,69
|
58,72
|
| 05/03/2025 |
2.739.263 |
1,37%
|
52,21
|
56,25
|
59,09
|
58,65
|
| 04/03/2025 |
5.502.465 |
9,44%
|
52,21
|
51,63
|
59,11
|
57,86
|
| 03/03/2025 |
5.190.269 |
-7,85%
|
56,23
|
52,67
|
56,56
|
52,87
|
| 28/02/2025 |
13.853.104 |
-6,31%
|
63,17
|
56,83
|
60,30
|
57,33
|
| 27/02/2025 |
2.884.594 |
-3,96%
|
65,99
|
60,844
|
63,24
|
61,19
|
| 26/02/2025 |
2.736.685 |
-1,73%
|
65,96
|
63,62
|
67,03
|
63,71
|
| 25/02/2025 |
2.671.110 |
-1,89%
|
65,26
|
64,78
|
67,1999
|
64,83
|
| 24/02/2025 |
1.939.371 |
1,90%
|
66,58
|
64,97
|
66,74
|
66,08
|
