Enphase Energy Inc (ENPH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28/04/2023	4.081.952	0,02%	163,32	156,31	164,27	164,21
27/04/2023	5.022.439	0,42%	166,60	162,3842	169,10	164,52
26/04/2023	12.815.439	-25,73%	178,28	160,62	183,31	163,83
25/04/2023	1.839.897	-1,83%	222,99	220,27	228,36	220,50
24/04/2023	1.960.808	0,44%	223,61	214,53	225,315	224,60
21/04/2023	1.810.194	-0,53%	223,83	219,90	226,77	223,61
20/04/2023	1.485.172	0,23%	220,50	219,31	226,26	224,79
19/04/2023	1.348.524	-1,79%	225,30	222,30	228,49	223,8015
18/04/2023	1.929.991	1,13%	225,43	222,23	231,31	227,45
17/04/2023	3.833.502	7,67%	215,12	214,7801	229,23	224,92
14/04/2023	1.676.586	-0,38%	209,77	204,67	214,57	208,90
13/04/2023	2.425.080	6,97%	200,01	198,52	211,55	209,70
12/04/2023	1.128.205	-0,43%	199,90	195,81	201,26	196,03
11/04/2023	1.021.632	0,55%	195,90	193,14	199,04	196,88
10/04/2023	1.110.409	2,10%	189,09	188,51	195,90	195,01
06/04/2023	1.801.757	-1,38%	191,31	187,17	192,00	191,00
05/04/2023	2.073.949	-4,48%	200,00	187,73	201,62	193,475
04/04/2023	1.322.089	-0,03%	202,15	198,65	203,20	202,54
03/04/2023	2.078.402	-3,65%	213,57	201,6293	215,8856	202,60
31/03/2023	1.564.526	2,44%	205,81	205,81	212,12	210,28
30/03/2023	1.632.930	0,65%	209,87	203,96	214,19	205,27
29/03/2023	1.906.143	5,39%	196,45	191,385	205,77	203,95
28/03/2023	1.089.099	-0,93%	196,00	190,624	196,515	194,00
27/03/2023	1.506.077	-0,08%	199,36	191,61	200,21	195,83
24/03/2023	2.275.522	-4,24%	202,35	192,46	203,55	195,99
23/03/2023	1.955.056	1,24%	206,57	201,875	214,85	204,66
22/03/2023	2.371.620	-2,64%	209,65	202,00	211,22	202,15
21/03/2023	2.792.663	7,85%	196,93	195,44	209,33	207,63
20/03/2023	2.700.609	4,83%	189,05	185,20	196,88	192,51
17/03/2023	5.545.767	-8,68%	200,70	181,55	200,70	183,64
16/03/2023	2.189.689	-1,88%	204,16	198,28	205,58	201,90
15/03/2023	2.351.768	-3,40%	209,66	198,69	211,97	205,76
14/03/2023	1.625.125	-1,02%	216,59	209,29	221,485	209,38
13/03/2023	1.693.725	0,62%	209,17	203,16	215,55	211,53
10/03/2023	2.082.307	-2,12%	217,07	207,54	221,52	211,285
09/03/2023	1.425.531	-1,56%	219,18	214,65	224,40	214,90
08/03/2023	1.690.780	-2,63%	222,72	213,67	223,58	218,31
07/03/2023	1.545.174	-0,51%	224,97	219,46	227,63	224,21
06/03/2023	2.242.056	3,77%	218,57	217,61	230,44	225,35
03/03/2023	1.503.127	2,65%	213,36	210,80	219,18	217,1601
02/03/2023	1.067.096	-0,65%	210,00	207,44	212,30	211,56
01/03/2023	1.524.278	1,15%	212,21	210,12	216,385	212,95
28/02/2023	1.767.939	-0,12%	209,82	207,15	213,49	210,53
27/02/2023	2.387.752	5,94%	205,18	203,37	213,28	210,78
24/02/2023	1.512.503	-2,81%	200,00	196,30	202,85	198,96
23/02/2023	1.667.173	0,56%	206,88	198,13	208,8243	204,71
22/02/2023	1.408.917	1,04%	202,47	198,50	205,00	203,75
21/02/2023	1.863.408	-1,63%	203,69	200,62	207,00	201,65
20/02/2023	2.316.777	1,08%	202,89	202,09	206,50	204,99
17/02/2023	2.316.777	1,08%	202,89	202,09	206,50	204,99
16/02/2023	2.939.394	-6,37%	212,50	202,67	217,09	204,00
15/02/2023	2.460.407	4,57%	208,88	207,285	218,62	217,87
14/02/2023	3.235.370	-1,99%	207,05	199,06	211,165	208,35
13/02/2023	1.984.868	0,06%	212,88	208,50	217,045	212,205
10/02/2023	3.266.246	0,95%	208,91	206,88	220,25	211,60
09/02/2023	4.905.646	-4,40%	221,61	202,793	222,45	209,25
08/02/2023	7.117.227	-4,20%	246,91	214,79	247,00	218,87
07/02/2023	2.706.147	3,14%	225,88	219,5577	230,00	230,00
06/02/2023	1.803.201	0,03%	224,13	220,57	231,67	222,99
03/02/2023	1.401.798	-2,09%	220,00	219,715	227,75	222,95
02/02/2023	2.386.664	0,45%	232,70	222,22	235,90	228,15
01/02/2023	2.137.058	1,97%	221,26	216,91	229,58	225,75
31/01/2023	2.184.751	4,32%	212,17	212,15	221,58	221,38
30/01/2023	2.014.575	1,23%	208,43	206,25	217,99	212,67
27/01/2023	1.859.412	1,00%	206,65	204,68	213,55	210,09
26/01/2023	1.818.823	-1,09%	213,90	203,61	214,425	208,02
25/01/2023	3.438.263	-4,17%	207,17	200,86	211,6975	210,32
24/01/2023	3.110.555	-3,93%	222,00	215,28	223,95	219,47
23/01/2023	2.641.055	2,68%	223,58	217,97	234,325	228,50
20/01/2023	3.639.353	-0,14%	225,01	219,85	227,90	222,66
19/01/2023	3.254.403	-10,54%	246,50	222,91	249,25	223,925
18/01/2023	1.781.999	-0,30%	255,00	245,40	260,00	250,31
17/01/2023	2.519.231	2,13%	248,90	245,1663	260,98	251,06
16/01/2023	1.858.392	1,70%	238,96	238,68	251,65	245,82
13/01/2023	1.858.392	1,70%	238,96	238,68	251,65	245,82
12/01/2023	1.750.566	1,21%	240,86	230,62	243,13	241,72
11/01/2023	3.029.871	3,91%	229,22	229,01	242,00	238,82
10/01/2023	1.981.096	0,83%	227,00	224,45	233,45	229,83
09/01/2023	2.522.503	-2,27%	236,36	227,17	243,17	228,35
06/01/2023	3.352.340	-2,92%	240,82	230,10	241,7399	233,35
05/01/2023	2.295.497	-4,48%	249,10	239,42	251,83	240,37
04/01/2023	2.323.976	-0,66%	252,80	246,76	256,2123	251,64
03/01/2023	1.897.620	-4,40%	269,17	250,51	271,7199	253,31
02/01/2023	1.480.974	-0,07%	261,60	258,4653	265,57	265,30