First Solar Inc (FSLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	5.939.058	2,94%	153,21	146,50	158,12	149,25
27/02/2024	1.926.361	1,37%	147,00	144,28	147,56	146,56
26/02/2024	1.102.948	1,18%	143,16	141,765	146,00	144,58
23/02/2024	1.296.485	-1,27%	149,41	142,20	144,925	142,89
22/02/2024	1.381.158	-1,69%	149,41	144,66	150,10	147,50
21/02/2024	824.035	-2,10%	149,41	147,49	150,64	150,03
20/02/2024	964.551	-2,37%	157,64	152,35	155,95	153,25
19/02/2024	349.534	0,00%	157,64	155,03	159,38	156,975
16/02/2024	349.534	-0,80%	157,64	155,03	159,38	156,975
15/02/2024	1.235.466	0,97%	160,00	157,75	163,43	159,78
14/02/2024	1.035.684	3,87%	156,46	153,70	158,59	158,24
13/02/2024	1.453.139	-3,10%	150,00	149,87	155,24	152,34
12/02/2024	1.537.956	3,78%	152,40	151,14	159,27	157,22
09/02/2024	1.780.015	5,82%	144,50	144,00	153,015	151,50
08/02/2024	1.025.086	-1,57%	146,12	142,00	146,12	143,17
07/02/2024	1.610.089	3,08%	148,40	142,56	150,19	145,46
06/02/2024	1.355.627	0,94%	138,78	138,41	142,44	141,11
05/02/2024	1.415.524	-1,42%	138,78	135,90	140,7665	139,80
02/02/2024	1.784.006	-4,10%	143,63	138,83	143,635	141,82
01/02/2024	1.675.124	1,09%	149,78	146,805	154,30	147,89
31/01/2024	1.725.216	-1,83%	149,00	146,09	154,915	146,30
30/01/2024	938.287	-0,18%	148,40	146,49	150,75	149,03
29/01/2024	1.147.326	0,99%	146,64	144,6605	149,29	149,30
26/01/2024	828.257	-0,94%	149,06	147,43	150,615	147,83
25/01/2024	996.868	0,24%	153,54	145,91	151,28	149,23
24/01/2024	1.122.291	-1,71%	153,54	148,265	153,7991	148,87
23/01/2024	1.203.282	1,03%	153,88	149,80	157,61	151,46
22/01/2024	1.874.192	2,73%	148,70	147,95	159,226	149,91
19/01/2024	2.103.830	-1,04%	147,69	140,075	147,73	145,92
18/01/2024	1.235.000	0,13%	148,73	145,71	148,94	147,45
17/01/2024	1.369.249	-1,23%	145,95	144,09	147,4574	147,26
16/01/2024	2.062.048	-7,07%	162,49	148,98	159,56	149,10
15/01/2024	873.924	0,09%	162,49	157,58	162,90	160,44
12/01/2024	873.924	0,09%	162,49	157,58	162,90	160,44
11/01/2024	1.066.607	-1,26%	162,49	158,3785	163,60	160,29
10/01/2024	1.294.011	-2,74%	166,69	159,71	166,69	162,33
09/01/2024	844.600	0,47%	165,08	163,4073	167,555	166,91
08/01/2024	1.157.040	-0,44%	165,08	161,55	167,05	166,13
05/01/2024	774.994	0,34%	165,08	165,08	170,50	166,87
04/01/2024	831.093	-0,66%	166,43	164,43	168,27	166,31
03/01/2024	1.196.250	-2,75%	168,73	164,12	170,42	167,42
02/01/2024	1.068.867	0,42%	170,98	169,355	177,89	173,00
29/12/2023	716.235	-0,54%	172,53	171,60	173,95	172,28
28/12/2023	662.475	0,45%	172,53	171,23	176,00	173,22
27/12/2023	755.271	0,29%	173,20	171,015	174,89	172,44
26/12/2023	600.788	0,91%	170,81	170,56	173,75	171,94
22/12/2023	901.174	0,21%	171,23	169,1564	172,055	170,39
21/12/2023	1.527.622	3,31%	167,54	165,51	171,95	170,04
20/12/2023	2.045.818	-4,67%	172,00	162,69	172,14	164,60
19/12/2023	2.579.632	4,05%	167,91	167,01	177,49	172,66
18/12/2023	1.697.053	-1,62%	166,50	162,95	169,61	165,94
15/12/2023	3.838.780	6,59%	164,45	160,1001	169,19	168,67
14/12/2023	3.697.691	7,98%	138,27	151,51	164,16	158,25
13/12/2023	2.058.809	4,76%	138,27	137,17	146,75	146,56
12/12/2023	2.295.623	-4,25%	145,31	137,54	145,96	139,90
11/12/2023	1.237.250	0,50%	145,31	144,27	149,195	146,11
08/12/2023	2.896.242	0,83%	150,98	142,585	153,19	145,38
07/12/2023	1.631.590	-0,76%	145,37	142,48	146,37	144,18
06/12/2023	2.185.746	-6,50%	156,75	145,00	156,8201	145,29
05/12/2023	1.105.430	-2,60%	161,15	155,10	160,45	155,39
04/12/2023	1.245.781	-0,42%	161,15	159,455	165,71	159,61
01/12/2023	1.266.055	1,59%	155,96	154,53	161,075	160,29
30/11/2023	1.747.940	1,51%	155,96	152,5241	158,075	157,78
29/11/2023	1.281.763	0,26%	158,34	154,60	160,79	155,43
28/11/2023	950.522	0,24%	153,30	151,52	156,9799	155,02
27/11/2023	1.131.332	0,18%	153,30	151,87	157,64	154,65
24/11/2023	683.007	-3,54%	159,01	154,17	159,04	154,06
23/11/2023	1.010.444	0,71%	160,00	158,885	161,55	159,72
22/11/2023	1.002.384	0,71%	160,00	158,885	161,55	159,72
21/11/2023	1.003.740	-0,43%	159,84	158,06	162,4799	158,60
20/11/2023	1.474.013	2,81%	155,00	153,849	162,3562	159,38
17/11/2023	1.149.224	0,33%	156,22	151,86	156,22	155,02
16/11/2023	1.663.208	1,37%	151,53	151,53	157,02	154,51
15/11/2023	1.909.082	2,20%	150,00	147,3802	158,08	152,42
14/11/2023	2.650.510	11,43%	132,20	129,50	150,64	149,14
13/11/2023	1.826.111	-0,06%	132,20	129,50	134,22	133,84
10/11/2023	1.870.589	1,05%	132,36	129,215	134,22	133,92
09/11/2023	2.193.381	-3,85%	138,88	131,16	140,00	132,53
08/11/2023	2.043.007	-4,50%	143,47	135,65	143,47	137,83
07/11/2023	1.854.286	-1,80%	146,98	144,05	147,95	144,33
06/11/2023	1.266.654	-3,27%	145,60	145,60	151,94	146,97
03/11/2023	1.682.403	2,95%	145,60	148,45	154,98	151,94
02/11/2023	1.567.215	3,33%	145,60	145,52	151,3898	147,59
01/11/2023	3.197.943	0,27%	148,49	138,35	152,2697	142,84
31/10/2023	2.396.429	4,50%	137,74	136,2701	142,61	142,45
30/10/2023	3.629.568	-4,84%	144,16	132,19	144,22	136,32
27/10/2023	1.381.764	-4,67%	148,82	142,38	149,70	144,095
26/10/2023	810.962	-0,14%	153,59	149,25	154,43	151,15
25/10/2023	988.475	-2,91%	153,76	149,59	158,61	151,36
24/10/2023	1.560.404	3,03%	153,76	152,16	158,61	155,90
23/10/2023	1.049.628	0,37%	149,18	146,79	154,19	151,32
20/10/2023	2.086.925	-0,79%	148,18	147,10	154,22	150,77
19/10/2023	1.056.744	-0,76%	156,50	150,97	156,365	151,97
18/10/2023	1.026.339	-3,12%	156,24	151,54	156,33	153,13
17/10/2023	1.698.398	4,53%	148,10	148,46	158,39	158,15
16/10/2023	1.002.537	2,28%	148,67	145,7801	151,9989	151,29
13/10/2023	1.206.230	-0,98%	148,67	147,34	152,265	147,92
12/10/2023	1.519.584	-1,39%	156,34	147,82	155,82	149,39
11/10/2023	1.404.938	-0,04%	152,92	149,65	155,705	151,50
10/10/2023	2.108.310	5,40%	143,41	143,09	153,17	151,56