Enphase Energy Inc (ENPH)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
