Enphase Energy Inc (ENPH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.480.974	-0,07%	261,60	258,4653	265,57	265,30
29-12-2022	2.081.274	-0,71%	271,92	264,14	274,44	265,49
28-12-2022	1.744.173	-2,75%	273,09	262,52	273,09	267,00
27-12-2022	1.886.105	-6,79%	292,42	273,79	293,00	274,00
23-12-2022	681.498	-1,47%	302,57	288,27	303,00	294,47
22-12-2022	1.890.491	-5,75%	312,88	291,95	316,00	298,87
21-12-2022	2.328.680	4,98%	302,45	290,06	317,825	317,10
20-12-2022	1.367.838	-0,96%	302,10	293,20	310,08	302,07
19-12-2022	1.434.991	0,53%	308,33	301,00	312,91	305,01
16-12-2022	2.956.333	-3,40%	309,95	299,03	312,9499	303,389
15-12-2022	2.056.178	-5,63%	324,90	312,16	334,8399	314,06
14-12-2022	1.604.173	2,09%	325,99	324,7979	338,10	332,80
13-12-2022	1.493.798	1,60%	331,01	320,8601	333,64	325,99
12-12-2022	1.401.735	0,41%	315,46	312,82	323,32	320,86
09-12-2022	1.361.213	-0,14%	314,97	312,7198	326,48	319,41
08-12-2022	1.421.380	0,89%	319,75	315,07	324,87	319,87
07-12-2022	2.266.302	2,36%	309,22	300,34	317,44	317,05
06-12-2022	12.579.325	-7,77%	332,50	304,47	335,00	309,73
05-12-2022	8.335.222	-0,05%	334,01	326,31	339,9099	335,82
02-12-2022	12.971.610	7,09%	310,62	309,61	338,16	336,25
01-12-2022	4.474.775	-2,06%	322,00	312,51	322,00	314,00
30-11-2022	7.120.299	5,67%	306,65	305,35	320,54	320,59
29-11-2022	4.725.751	-2,25%	312,71	303,06	315,47	305,20
28-11-2022	5.257.193	-2,22%	315,05	309,95	323,79	312,32
25-11-2022	3.204.021	1,08%	315,05	310,7501	323,44	319,20
24-11-2022	6.115.769	-1,45%	318,93	314,72	324,46	315,78
23-11-2022	6.115.769	-1,45%	318,93	314,72	324,46	315,78
22-11-2022	6.119.647	4,01%	309,02	303,02	321,09	320,44
21-11-2022	5.582.733	-1,23%	308,30	297,17	310,50	308,10
18-11-2022	15.316.671	-0,33%	316,42	307,79	322,6499	311,94
17-11-2022	7.653.841	2,55%	299,00	294,00	314,73	312,96
16-11-2022	7.576.993	1,48%	298,00	297,66	312,79	305,18
15-11-2022	6.548.413	0,89%	310,10	299,84	313,39	300,60
14-11-2022	2.538.161	2,03%	308,25	285,0101	306,4699	297,94
11-11-2022	2.878.848	-5,72%	308,25	291,31	319,4873	291,55
10-11-2022	2.556.026	8,48%	278,89	288,14	312,24	308,885
09-11-2022	1.993.625	1,61%	278,89	278,515	295,90	284,58
08-11-2022	1.498.741	4,18%	274,60	271,12	282,715	280,07
07-11-2022	2.007.921	-4,69%	314,52	262,76	283,11	269,19
04-11-2022	2.414.325	-4,59%	314,52	271,70	305,29	282,53
03-11-2022	1.480.149	2,28%	314,52	286,125	302,3506	296,11
02-11-2022	2.096.831	-3,33%	314,52	289,32	306,78	289,50
01-11-2022	1.777.059	-2,45%	314,52	299,17	316,8695	299,48
31-10-2022	1.661.707	0,57%	308,82	296,86	308,27	307,00
28-10-2022	2.426.492	-0,27%	308,82	296,595	309,56	305,27
27-10-2022	3.100.059	4,87%	295,56	292,62	312,77	306,08
26-10-2022	5.521.922	9,90%	256,57	279,09	303,97	291,87
25-10-2022	2.442.046	4,85%	256,57	256,22	268,88	265,59
24-10-2022	1.644.221	0,52%	253,21	243,075	253,98	253,30
21-10-2022	2.002.789	3,15%	243,20	237,57	254,19	251,98
20-10-2022	1.876.231	0,46%	242,49	234,00	247,68	244,30
19-10-2022	1.829.577	-3,27%	247,50	238,88	247,60	243,19
18-10-2022	1.618.164	3,67%	250,63	245,2601	253,9999	251,17
17-10-2022	1.714.165	1,86%	244,94	238,88	250,24	242,29
14-10-2022	1.630.666	-4,70%	249,00	237,26	254,21	237,00
13-10-2022	2.207.359	0,23%	257,50	234,58	250,725	248,70
12-10-2022	1.913.422	-3,00%	257,50	246,92	259,3999	248,13
11-10-2022	2.230.322	-0,92%	257,50	247,86	259,35	255,80
10-10-2022	2.170.015	1,19%	255,25	246,38	260,00	258,18
07-10-2022	3.036.397	-0,89%	252,90	252,26	263,6993	255,15
06-10-2022	2.605.530	-1,73%	259,72	254,61	269,335	257,07
05-10-2022	7.502.929	-9,19%	284,30	248,13	286,00	261,75
04-10-2022	2.069.495	0,57%	294,92	286,46	297,67	288,25
03-10-2022	1.750.183	3,29%	281,915	278,50	289,43	286,61
30-09-2022	1.852.911	-0,13%	287,58	273,55	286,73	277,47
29-09-2022	1.983.935	-4,94%	287,58	273,62	290,98	277,86
28-09-2022	1.542.859	2,68%	285,10	279,21	294,31	292,43
27-09-2022	2.153.080	3,60%	285,10	282,04	294,80	284,81
26-09-2022	1.764.712	-1,64%	279,82	273,6713	288,95	274,92
23-09-2022	2.365.799	-1,46%	279,82	270,60	281,50	279,49
22-09-2022	2.606.726	-6,87%	301,90	280,975	306,00	283,63
21-09-2022	2.366.722	-0,05%	306,75	297,35	318,49	304,56
20-09-2022	1.540.350	-3,68%	312,79	304,50	317,28	304,59
19-09-2022	1.735.277	-0,56%	312,79	309,88	319,65	316,23
16-09-2022	2.246.024	1,87%	308,53	301,84	318,32	318,01
15-09-2022	1.908.261	-2,63%	316,31	307,67	322,935	312,18
14-09-2022	2.363.871	5,07%	306,04	298,78	320,97	320,99
13-09-2022	2.574.280	-1,11%	297,29	293,05	311,49	305,50
12-09-2022	1.944.945	1,06%	312,00	297,11	309,785	308,93
09-09-2022	3.296.814	-3,96%	312,00	294,20	314,4999	304,85
08-09-2022	2.630.862	0,53%	314,94	311,1963	324,8399	318,00
07-09-2022	4.174.875	8,02%	291,22	291,12	318,20	316,31
06-09-2022	2.363.709	4,93%	284,50	278,994	297,9899	292,82
05-09-2022	1.343.002	-0,99%	284,50	274,34	287,68	279,07
02-09-2022	1.343.002	-0,99%	284,50	274,34	287,68	279,07
01-09-2022	1.618.868	-1,60%	280,57	271,75	285,543	281,86
31-08-2022	1.347.673	0,23%	291,14	280,53	293,79	286,44
30-08-2022	2.093.342	-0,80%	288,45	276,71	296,8099	282,55
29-08-2022	1.633.879	-0,90%	284,00	283,10	295,795	286,00
26-08-2022	1.274.782	-4,04%	300,00	288,16	305,66	287,71
25-08-2022	994.055	2,29%	296,00	289,66	299,91	299,81
24-08-2022	1.097.401	2,71%	284,46	284,46	297,65	293,14
23-08-2022	1.257.341	1,66%	282,24	278,19	287,00	285,41
22-08-2022	1.261.529	-1,04%	276,50	272,71	285,10	280,76
19-08-2022	1.416.395	-3,50%	297,50	280,78	289,24	283,70
18-08-2022	1.241.575	0,30%	297,50	293,68	304,4799	294,00
17-08-2022	1.242.089	0,07%	289,41	284,58	296,79	293,13
16-08-2022	1.747.292	-2,73%	298,19	289,56	299,48	292,90
15-08-2022	1.357.871	0,63%	296,18	293,00	306,50	301,13
12-08-2022	1.464.745	2,07%	295,00	291,39	300,24	298,96