Enphase Energy Inc (ENPH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 21/02/2025 |
2.311.496 |
-2,00%
|
66,58
|
62,95
|
66,585
|
64,85
|
| 20/02/2025 |
1.889.080 |
-0,29%
|
66,53
|
64,44
|
66,8599
|
66,17
|
| 19/02/2025 |
3.590.661 |
1,05%
|
64,20
|
66,28
|
70,78
|
66,36
|
| 18/02/2025 |
3.242.263 |
2,71%
|
64,20
|
62,00
|
66,58
|
65,67
|
| 17/02/2025 |
719.124 |
0,00%
|
63,48
|
62,41
|
64,10
|
63,94
|
| 14/02/2025 |
1.636.727 |
2,16%
|
61,38
|
62,40
|
64,20
|
63,94
|
| 13/02/2025 |
2.172.389 |
2,41%
|
61,38
|
60,8625
|
63,33
|
62,59
|
| 12/02/2025 |
2.870.688 |
-2,33%
|
62,94
|
60,26
|
62,29
|
61,12
|
| 11/02/2025 |
2.878.591 |
-0,75%
|
62,94
|
62,32
|
65,42
|
62,58
|
| 10/02/2025 |
2.927.790 |
-0,76%
|
66,20
|
61,70
|
64,25
|
63,05
|
| 07/02/2025 |
2.913.963 |
-4,66%
|
66,20
|
62,32
|
66,41
|
63,53
|
| 06/02/2025 |
3.342.322 |
0,94%
|
66,16
|
64,74
|
68,7699
|
66,51
|
| 05/02/2025 |
5.286.833 |
-1,49%
|
65,33
|
64,02
|
69,28
|
65,265
|
| 04/02/2025 |
4.264.447 |
4,84%
|
65,33
|
64,80
|
67,49
|
66,25
|
| 03/02/2025 |
3.629.448 |
2,62%
|
63,09
|
59,7001
|
65,90
|
63,91
|
| 31/01/2025 |
2.613.422 |
0,37%
|
63,09
|
61,75
|
65,06
|
62,28
|
| 30/01/2025 |
1.754.286 |
1,94%
|
62,40
|
60,91
|
62,47
|
62,05
|
| 29/01/2025 |
2.430.241 |
-2,20%
|
63,50
|
60,67
|
64,03
|
60,87
|
| 28/01/2025 |
1.950.941 |
-2,67%
|
64,46
|
61,36
|
64,305
|
62,24
|
| 27/01/2025 |
2.313.400 |
0,93%
|
63,30
|
62,88
|
65,10
|
63,95
|
| 24/01/2025 |
2.096.251 |
-1,45%
|
64,77
|
63,22
|
65,1838
|
63,36
|
| 23/01/2025 |
4.217.677 |
4,96%
|
62,40
|
58,85
|
64,46
|
64,29
|
| 22/01/2025 |
3.368.163 |
-2,47%
|
62,40
|
60,94
|
63,39
|
60,99
|
| 21/01/2025 |
3.580.610 |
-1,34%
|
63,42
|
61,72
|
63,785
|
62,84
|
| 20/01/2025 |
1.157.312 |
0,00%
|
63,90
|
63,25
|
64,89
|
63,69
|
| 17/01/2025 |
2.181.739 |
0,35%
|
63,70
|
63,24
|
64,93
|
63,69
|
| 16/01/2025 |
2.627.931 |
-3,59%
|
63,70
|
62,80
|
64,84
|
63,47
|
| 15/01/2025 |
1.952.970 |
0,58%
|
68,51
|
65,78
|
68,53
|
65,83
|
| 14/01/2025 |
2.637.437 |
-2,12%
|
67,86
|
65,14
|
68,4899
|
65,45
|
| 13/01/2025 |
2.016.095 |
0,20%
|
68,99
|
64,08
|
67,07
|
66,87
|
| 09/01/2025 |
2.026.727 |
-5,35%
|
70,97
|
66,74
|
73,74
|
66,74
|
| 08/01/2025 |
2.009.794 |
-5,24%
|
70,97
|
69,30
|
71,02
|
69,66
|
| 07/01/2025 |
3.013.508 |
2,98%
|
73,00
|
73,00
|
76,90
|
73,51
|
| 06/01/2025 |
2.370.014 |
-1,07%
|
74,52
|
71,14
|
76,10
|
71,38
|
| 03/01/2025 |
1.445.250 |
1,11%
|
71,85
|
70,865
|
72,8554
|
72,15
|
| 02/01/2025 |
2.064.537 |
3,90%
|
70,85
|
69,925
|
73,01
|
71,36
|
| 31/12/2024 |
0 |
-2,15%
|
70,85
|
68,48
|
71,08
|
68,68
|
| 30/12/2024 |
2.334.563 |
-2,69%
|
71,00
|
67,7088
|
71,01
|
68,68
|
| 27/12/2024 |
1.161.258 |
-1,21%
|
72,43
|
70,6055
|
73,50
|
72,13
|
| 26/12/2024 |
1.157.600 |
-0,37%
|
73,00
|
71,80
|
74,2391
|
73,01
|
| 24/12/2024 |
0 |
0,40%
|
73,00
|
71,70
|
74,21
|
73,28
|
| 23/12/2024 |
1.947.528 |
0,77%
|
71,38
|
70,57
|
73,14
|
73,00
|
| 20/12/2024 |
2.216.865 |
8,65%
|
68,19
|
65,83
|
71,88
|
71,45
|
| 19/12/2024 |
2.983.792 |
-4,36%
|
68,19
|
65,10
|
68,9999
|
65,80
|
