Enphase Energy Inc (ENPH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-6,27%
|
72,96
|
68,3618
|
76,01
|
68,80
|
| 17/12/2024 |
2.554.030 |
2,49%
|
72,11
|
71,51
|
75,05
|
73,40
|
| 16/12/2024 |
2.152.946 |
-3,01%
|
72,92
|
71,08
|
74,76
|
71,62
|
| 13/12/2024 |
1.378.299 |
1,15%
|
73,47
|
72,36
|
74,44
|
73,84
|
| 12/12/2024 |
1.396.250 |
-1,66%
|
75,27
|
72,52
|
74,42
|
73,00
|
| 11/12/2024 |
1.489.337 |
-0,30%
|
75,27
|
73,0984
|
75,6321
|
74,23
|
| 10/12/2024 |
1.874.803 |
-2,54%
|
75,39
|
73,21
|
75,93
|
74,45
|
| 09/12/2024 |
2.454.075 |
6,75%
|
72,32
|
72,275
|
78,26
|
76,39
|
| 06/12/2024 |
1.713.893 |
1,73%
|
73,38
|
70,63
|
72,7725
|
71,56
|
| 05/12/2024 |
2.362.397 |
-3,80%
|
73,38
|
70,02
|
74,692
|
70,34
|
| 04/12/2024 |
1.551.530 |
-0,19%
|
72,94
|
71,85
|
73,57
|
73,12
|
| 03/12/2024 |
1.763.864 |
-2,48%
|
74,49
|
72,90
|
74,80
|
73,26
|
| 02/12/2024 |
2.686.583 |
5,28%
|
71,52
|
71,365
|
75,57
|
75,12
|
| 29/11/2024 |
2.045.886 |
-0,91%
|
73,2034
|
71,00
|
74,45
|
71,35
|
| 27/11/2024 |
2.663.195 |
2,64%
|
71,35
|
68,71
|
72,93
|
72,36
|
| 26/11/2024 |
2.832.341 |
-1,96%
|
71,21
|
67,61
|
72,56
|
70,50
|
| 25/11/2024 |
6.255.858 |
8,48%
|
68,265
|
67,61
|
72,56
|
71,91
|
| 22/11/2024 |
3.257.956 |
4,28%
|
63,28
|
62,36
|
66,93
|
66,29
|
| 21/11/2024 |
2.671.105 |
0,30%
|
60,54
|
59,75
|
65,535
|
63,57
|
| 20/11/2024 |
2.706.278 |
1,79%
|
61,65
|
59,75
|
63,47
|
63,38
|
| 19/11/2024 |
3.009.364 |
-1,67%
|
59,36
|
58,33
|
62,73
|
61,36
|
| 18/11/2024 |
3.758.058 |
4,84%
|
59,6999
|
58,33
|
62,73
|
62,40
|
| 15/11/2024 |
4.927.105 |
-5,92%
|
60,90
|
58,71
|
66,05
|
59,52
|
| 14/11/2024 |
7.010.133 |
5,25%
|
60,00
|
58,71
|
66,05
|
63,56
|
| 13/11/2024 |
4.956.983 |
0,68%
|
60,64
|
59,1154
|
63,19
|
60,39
|
| 12/11/2024 |
6.142.565 |
-5,61%
|
66,24
|
59,37
|
66,3499
|
60,09
|
| 11/11/2024 |
6.332.894 |
-4,84%
|
66,83
|
62,5044
|
66,95
|
63,66
|
| 08/11/2024 |
7.999.903 |
-6,55%
|
73,91
|
65,66
|
75,89
|
66,90
|
| 07/11/2024 |
5.916.729 |
-3,30%
|
77,00
|
70,36
|
77,75
|
71,59
|
| 06/11/2024 |
10.583.928 |
-16,89%
|
85,23
|
71,38
|
89,95
|
74,81
|
| 05/11/2024 |
2.494.072 |
%
|
85,23
|
84,69
|
89,95
|
89,71
|
| 04/11/2024 |
3.699.746 |
%
|
84,82
|
84,82
|
88,26
|
87,46
|
| 01/11/2024 |
2.715.790 |
%
|
83,40
|
82,3008
|
86,7353
|
83,54
|
| 31/10/2024 |
1.750.631 |
%
|
81,69
|
81,54
|
84,00
|
83,04
|
| 30/10/2024 |
1.932.149 |
%
|
81,69
|
80,92
|
84,295
|
83,80
|
| 29/10/2024 |
2.410.300 |
%
|
84,00
|
82,0402
|
84,71
|
83,07
|
| 28/10/2024 |
2.826.409 |
%
|
81,25
|
83,55
|
86,629
|
84,68
|
| 25/10/2024 |
2.966.654 |
%
|
81,25
|
79,55
|
84,30
|
83,83
|
| 24/10/2024 |
4.040.694 |
%
|
79,70
|
78,83
|
83,06
|
80,85
|
| 23/10/2024 |
13.104.405 |
%
|
76,85
|
76,68
|
81,26
|
78,49
|
| 22/10/2024 |
3.433.548 |
%
|
90,91
|
89,783
|
92,62
|
92,23
|
| 21/10/2024 |
2.322.873 |
%
|
93,20
|
88,91
|
91,90
|
90,45
|
| 18/10/2024 |
1.434.418 |
%
|
93,20
|
90,83
|
92,53
|
91,64
|
| 17/10/2024 |
1.718.944 |
%
|
93,20
|
90,955
|
93,52
|
91,57
|
| 16/10/2024 |
2.285.671 |
%
|
98,89
|
90,77
|
93,41
|
93,23
|
| 15/10/2024 |
4.950.835 |
%
|
98,89
|
90,94
|
99,50
|
92,04
|
| 14/10/2024 |
1.427.232 |
%
|
101,00
|
99,8693
|
102,00
|
101,47
|
| 11/10/2024 |
1.767.109 |
%
|
98,55
|
98,38
|
102,725
|
100,61
|
| 10/10/2024 |
2.895.601 |
%
|
103,33
|
98,74
|
103,99
|
99,22
|
| 09/10/2024 |
1.276.678 |
%
|
104,28
|
103,1101
|
105,84
|
105,32
|
| 08/10/2024 |
1.166.364 |
%
|
104,49
|
103,35
|
105,60
|
104,17
|
| 07/10/2024 |
1.312.595 |
%
|
105,50
|
104,12
|
107,13
|
106,36
|
| 04/10/2024 |
1.802.412 |
%
|
107,60
|
103,84
|
109,49
|
105,95
|
| 03/10/2024 |
1.034.374 |
%
|
107,60
|
105,37
|
108,545
|
106,79
|
| 02/10/2024 |
1.605.752 |
%
|
109,96
|
104,77
|
110,46
|
108,50
|
| 01/10/2024 |
1.266.922 |
%
|
113,05
|
109,51
|
113,8299
|
111,20
|
| 30/09/2024 |
1.326.786 |
%
|
114,56
|
111,56
|
116,41
|
113,02
|
| 27/09/2024 |
1.359.876 |
%
|
115,34
|
114,35
|
116,76
|
115,00
|
| 26/09/2024 |
1.952.706 |
%
|
116,40
|
111,1501
|
116,90
|
113,61
|
| 25/09/2024 |
1.252.987 |
%
|
117,50
|
112,69
|
116,82
|
113,29
|
| 24/09/2024 |
1.102.621 |
%
|
117,50
|
114,68
|
118,125
|
116,69
|
| 23/09/2024 |
1.165.265 |
%
|
115,39
|
112,88
|
117,18
|
117,00
|
| 20/09/2024 |
1.752.812 |
%
|
117,31
|
113,04
|
117,944
|
114,90
|
| 19/09/2024 |
1.793.507 |
%
|
124,00
|
116,925
|
124,08
|
117,20
|
| 18/09/2024 |
2.876.253 |
%
|
118,59
|
118,59
|
126,19
|
121,7975
|
| 17/09/2024 |
2.477.729 |
%
|
112,04
|
111,0952
|
118,695
|
118,53
|
| 16/09/2024 |
1.120.072 |
%
|
109,36
|
107,72
|
112,765
|
111,49
|
| 13/09/2024 |
1.581.121 |
%
|
107,40
|
107,3808
|
110,44
|
109,91
|
| 12/09/2024 |
1.453.115 |
%
|
110,42
|
105,55
|
110,42
|
105,83
|
| 11/09/2024 |
2.937.462 |
%
|
108,21
|
106,90
|
111,26
|
110,59
|
| 10/09/2024 |
1.583.363 |
%
|
103,38
|
100,48
|
104,82
|
104,61
|
| 09/09/2024 |
1.847.789 |
%
|
109,08
|
102,11
|
109,8699
|
103,04
|
| 06/09/2024 |
1.131.794 |
%
|
113,03
|
107,95
|
113,6499
|
108,65
|
| 05/09/2024 |
781.131 |
%
|
113,74
|
111,64
|
114,6609
|
112,08
|
| 04/09/2024 |
1.012.510 |
%
|
111,05
|
111,00
|
114,92
|
113,11
|
| 03/09/2024 |
1.533.646 |
%
|
118,63
|
112,35
|
119,28
|
112,91
|
| 30/08/2024 |
888.772 |
%
|
121,31
|
118,90
|
121,998
|
120,14
|
| 29/08/2024 |
1.073.282 |
%
|
123,18
|
121,01
|
124,50
|
121,30
|
| 28/08/2024 |
1.543.390 |
%
|
122,20
|
121,6686
|
125,74
|
123,65
|
| 27/08/2024 |
1.411.096 |
%
|
121,95
|
118,475
|
122,9999
|
122,53
|
| 26/08/2024 |
2.195.226 |
%
|
118,38
|
122,46
|
130,08
|
122,59
|
| 23/08/2024 |
1.929.462 |
%
|
118,38
|
116,64
|
124,21
|
123,00
|
| 22/08/2024 |
905.354 |
%
|
118,38
|
115,20
|
119,77
|
115,49
|
| 21/08/2024 |
1.362.678 |
%
|
118,50
|
117,26
|
119,8403
|
119,09
|
| 20/08/2024 |
704.345 |
%
|
118,72
|
116,18
|
119,95
|
116,98
|
| 19/08/2024 |
1.562.727 |
%
|
115,93
|
115,93
|
120,80
|
119,71
|
| 16/08/2024 |
983.696 |
%
|
113,69
|
114,91
|
117,7799
|
116,39
|
| 15/08/2024 |
1.884.423 |
%
|
110,00
|
112,41
|
119,70
|
117,12
|
| 14/08/2024 |
1.012.189 |
%
|
110,00
|
109,3977
|
113,15
|
111,15
|
| 13/08/2024 |
1.221.666 |
%
|
110,00
|
109,40
|
112,69
|
112,52
|
| 12/08/2024 |
1.157.662 |
%
|
107,86
|
107,0901
|
109,8099
|
108,90
|
| 09/08/2024 |
1.661.161 |
%
|
107,92
|
105,12
|
108,80
|
107,86
|
| 08/08/2024 |
2.023.726 |
%
|
102,94
|
102,67
|
109,30
|
108,80
|
| 07/08/2024 |
2.147.259 |
%
|
107,04
|
103,27
|
108,84
|
103,42
|
| 06/08/2024 |
1.930.351 |
%
|
102,64
|
100,88
|
104,8582
|
101,53
|
| 05/08/2024 |
2.694.639 |
%
|
105,07
|
90,25
|
108,46
|
103,26
|
| 02/08/2024 |
1.972.194 |
%
|
105,07
|
103,10
|
108,47
|
105,19
|
| 01/08/2024 |
1.977.042 |
%
|
111,04
|
109,04
|
118,28
|
109,68
|
| 31/07/2024 |
2.487.015 |
%
|
111,04
|
110,07
|
118,59
|
115,11
|
| 30/07/2024 |
2.319.109 |
%
|
114,22
|
109,25
|
114,22
|
109,37
|
