First Solar Inc (FSLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	972.014	0,00%	215,56	207,28	217,64	208,17
17/07/2024	972.014	-5,91%	215,56	207,28	217,64	208,17
16/07/2024	1.012.576	3,67%	216,90	213,00	223,54	221,25
15/07/2024	1.469.506	-8,50%	219,76	209,21	219,91	213,42
12/07/2024	482.938	-0,09%	235,70	232,50	238,62	233,24
11/07/2024	743.297	2,14%	236,00	228,52	240,66	233,45
10/07/2024	501.734	1,48%	226,87	225,00	231,00	228,57
09/07/2024	454.654	-0,83%	227,00	223,43	229,68	225,23
08/07/2024	664.088	2,25%	227,89	223,44	231,68	227,12
05/07/2024	813.996	-3,89%	231,51	220,91	233,54	222,12
04/07/2024	1.264.809	0,00%	220,05	216,86	231,72	231,11
03/07/2024	1.264.809	6,64%	220,05	216,86	231,72	231,11
02/07/2024	963.311	-2,69%	222,65	214,40	227,31	216,73
01/07/2024	1.235.704	-1,22%	224,98	217,29	226,055	222,71
28/06/2024	1.849.228	-9,79%	248,73	225,13	248,73	225,46
27/06/2024	518.993	0,80%	245,43	243,43	251,31	249,92
26/06/2024	846.496	-3,43%	256,43	243,35	256,43	247,93
25/06/2024	543.195	-1,74%	259,82	255,21	260,72	256,74
24/06/2024	692.415	0,93%	256,65	254,69	267,92	261,28
21/06/2024	2.098.925	-0,46%	259,32	256,31	266,16	258,87
20/06/2024	823.905	-0,88%	260,00	253,98	262,82	260,07
19/06/2024	947.318	0,00%	255,29	253,82	263,28	262,37
18/06/2024	947.318	-4,11%	255,29	253,82	263,28	262,37
17/06/2024	3.354.304	-4,49%	274,01	254,25	274,0797	261,33
14/06/2024	2.286.653	-6,16%	300,24	272,81	290,90	273,61
13/06/2024	1.811.307	-3,04%	300,24	287,02	304,5207	291,56
12/06/2024	2.477.611	2,10%	279,89	296,53	306,7699	300,71
11/06/2024	2.924.740	5,26%	279,89	275,4225	294,58	294,53
10/06/2024	2.340.923	4,66%	265,91	263,09	283,94	279,80
07/06/2024	1.648.839	-2,23%	266,85	265,09	279,9499	267,34
06/06/2024	1.505.838	0,14%	268,46	267,37	278,50	273,45
05/06/2024	1.960.201	2,59%	268,46	266,56	285,52	273,06
04/06/2024	1.634.963	-2,40%	274,05	265,43	278,0825	266,17
03/06/2024	2.008.601	0,35%	273,26	271,41	283,50	272,72
31/05/2024	3.579.895	-2,05%	279,36	261,21	280,8763	271,1088
30/05/2024	2.291.464	-0,51%	272,92	268,1051	278,47	276,78
29/05/2024	3.050.364	-0,70%	274,38	272,13	286,60	278,19
28/05/2024	2.869.114	1,24%	277,00	271,50	283,6349	280,16
27/05/2024	2.045.335	0,00%	253,49	251,94	278,80	276,74
24/05/2024	2.045.335	9,93%	253,49	251,94	278,80	276,74
23/05/2024	3.371.044	-0,77%	244,97	237,563	251,98	249,81
22/05/2024	10.135.957	18,71%	213,33	213,33	253,99	251,80
21/05/2024	2.580.908	8,03%	197,71	197,71	212,37	212,11
20/05/2024	971.328	-0,63%	198,73	194,50	198,99	196,34
17/05/2024	1.171.078	1,53%	192,08	193,69	199,00	197,59
16/05/2024	1.045.284	1,40%	192,08	191,90	196,10	194,62
15/05/2024	1.657.899	2,65%	192,08	186,09	196,00	191,93
14/05/2024	1.675.340	-1,36%	194,34	183,35	196,41	186,97
13/05/2024	1.420.772	-0,79%	192,50	188,38	194,285	189,54
10/05/2024	1.151.376	-1,32%	190,87	190,94	199,10	191,05
09/05/2024	884.271	1,52%	190,87	188,7323	193,85	193,61
08/05/2024	1.128.137	-2,03%	192,00	190,35	193,84	190,72
07/05/2024	1.221.085	0,44%	194,20	191,51	197,67	194,67
06/05/2024	1.233.158	1,18%	192,52	192,13	198,0495	193,81
03/05/2024	1.877.944	6,12%	185,00	185,00	193,51	191,55
02/05/2024	2.236.292	1,65%	176,61	172,09	181,40	180,51
01/05/2024	1.592.074	0,73%	176,61	175,07	183,69	177,58
30/04/2024	829.459	-2,51%	181,20	176,30	180,20	176,30
29/04/2024	882.061	1,18%	181,20	177,90	182,43	180,83
26/04/2024	894.844	2,12%	181,20	175,50	180,72	178,73
25/04/2024	1.143.576	-1,39%	181,20	170,57	176,40	175,02
24/04/2024	1.218.950	-1,46%	181,20	174,93	183,78	177,48
23/04/2024	1.389.134	2,17%	177,04	175,656	183,23	180,10
22/04/2024	1.141.725	0,71%	178,01	170,25	178,665	176,28
19/04/2024	2.277.545	0,43%	178,01	174,14	179,59	175,04
18/04/2024	1.081.061	-2,09%	178,01	173,31	179,0699	174,29
17/04/2024	2.219.608	2,85%	181,38	172,41	183,6499	178,01
16/04/2024	1.126.892	-1,64%	181,38	172,10	175,6599	173,08
15/04/2024	849.822	-3,57%	181,38	175,91	181,9999	175,96
12/04/2024	1.311.545	-1,06%	185,66	181,0609	187,87	182,48
11/04/2024	1.048.323	-0,46%	187,75	179,59	188,32	184,44
10/04/2024	1.387.640	0,32%	181,00	178,7982	185,855	185,29
09/04/2024	1.393.899	3,06%	181,00	180,57	186,93	184,70
08/04/2024	1.413.458	2,65%	176,10	176,10	181,9697	179,22
05/04/2024	1.601.577	1,83%	170,08	167,01	176,28	174,60
04/04/2024	2.184.499	2,84%	170,08	168,20	177,33	171,46
03/04/2024	840.385	-0,26%	166,23	162,16	167,065	166,73
02/04/2024	1.172.389	-2,74%	169,72	165,67	171,49	167,17
01/04/2024	1.235.630	1,82%	169,72	167,37	172,24	171,87
28/03/2024	1.366.812	0,81%	168,64	167,14	173,01	168,80
27/03/2024	2.190.693	9,33%	155,50	154,50	167,70	167,45
26/03/2024	818.730	-1,04%	155,50	152,646	157,55	153,16
25/03/2024	769.193	0,95%	153,13	152,285	156,07	154,77
22/03/2024	725.552	0,41%	152,26	151,33	153,82	153,31
21/03/2024	1.058.374	1,10%	152,00	151,29	156,3599	152,68
20/03/2024	959.410	2,40%	147,55	146,4768	151,96	151,02
19/03/2024	1.227.174	-1,34%	147,41	145,77	149,53	147,48
18/03/2024	907.263	1,40%	148,34	146,17	151,3999	149,48
15/03/2024	1.589.277	-1,32%	157,75	146,85	149,55	147,421
14/03/2024	1.854.339	-5,47%	157,75	148,63	157,65	149,39
13/03/2024	974.629	-0,84%	157,67	156,01	160,14	158,04
12/03/2024	1.045.049	-1,71%	161,53	157,6058	162,36	159,38
11/03/2024	1.137.768	0,50%	162,24	160,88	168,705	162,16
08/03/2024	1.000.545	0,62%	162,24	160,19	165,35	161,35
07/03/2024	747.889	1,22%	160,00	158,18	161,885	160,35
06/03/2024	1.169.163	-0,40%	161,08	156,88	163,57	158,42
05/03/2024	1.741.833	1,51%	151,85	151,64	164,18	159,06
04/03/2024	1.683.945	-0,90%	151,85	154,16	163,21	156,63
01/03/2024	1.998.934	2,70%	151,85	152,69	161,48	158,05
29/02/2024	2.866.016	3,11%	151,85	149,86	157,23	153,89