First Solar Inc (FSLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.754.635	-3,20%	145,10	143,03	147,16	143,80
06/10/2023	1.776.213	2,21%	143,01	142,55	150,13	148,56
05/10/2023	2.161.438	-4,26%	152,22	143,56	152,49	145,35
04/10/2023	2.445.534	-0,13%	151,07	146,61	152,88	151,06
03/10/2023	1.877.735	-3,26%	160,28	149,63	155,33	151,25
02/10/2023	1.203.092	-3,25%	163,49	156,13	161,99	156,34
29/09/2023	1.004.694	0,06%	163,49	160,53	165,67	161,59
28/09/2023	1.004.725	1,82%	159,10	157,495	162,9095	161,50
27/09/2023	1.495.051	-1,72%	162,89	158,16	164,43	158,61
26/09/2023	854.752	-1,80%	162,89	160,8757	164,74	161,39
25/09/2023	982.315	1,16%	161,75	161,735	166,325	164,34
22/09/2023	1.124.725	-2,28%	168,00	161,90	168,38	162,45
21/09/2023	832.936	-1,77%	166,64	164,48	168,00	166,24
20/09/2023	712.143	0,04%	169,45	168,16	173,47	169,24
19/09/2023	1.031.611	0,86%	167,60	166,66	173,65	169,18
18/09/2023	1.314.115	-3,63%	174,05	167,41	174,97	167,74
15/09/2023	2.498.957	-1,67%	177,00	171,68	177,64	174,05
14/09/2023	1.865.932	3,81%	181,30	170,57	177,59	177,00
13/09/2023	1.430.398	-5,77%	181,30	170,17	182,28	170,50
12/09/2023	970.236	0,88%	178,00	177,66	183,06	180,94
11/09/2023	1.384.723	-2,10%	185,23	178,31	186,68	179,37
08/09/2023	1.877.109	1,50%	185,36	181,17	187,5901	183,21
07/09/2023	1.619.471	-0,87%	183,90	173,81	180,6856	180,50
06/09/2023	1.564.701	-2,35%	183,90	177,73	189,58	182,09
05/09/2023	1.144.032	0,06%	183,90	182,70	190,055	186,48
04/09/2023	1.316.451	-1,45%	191,27	183,645	193,48	186,37
01/09/2023	1.316.451	-1,45%	191,27	183,645	193,48	186,37
31/08/2023	1.413.965	2,25%	186,00	186,00	190,933	189,12
30/08/2023	1.050.392	1,85%	181,06	181,06	186,90	184,96
29/08/2023	1.107.298	2,74%	176,65	175,6131	182,83	181,61
28/08/2023	979.306	-0,39%	177,75	174,91	179,2599	176,76
25/08/2023	1.103.169	1,74%	180,89	174,77	178,43	177,45
24/08/2023	1.206.235	-3,41%	180,89	173,74	181,08	174,42
23/08/2023	1.284.715	2,31%	176,94	176,94	182,38	180,58
22/08/2023	1.748.727	-2,86%	182,52	174,27	183,68	176,50
21/08/2023	1.702.857	-0,12%	182,00	176,61	182,805	181,70
18/08/2023	1.660.107	-0,83%	180,76	179,98	184,87	181,91
17/08/2023	1.902.891	-4,84%	191,46	182,46	191,46	182,61
16/08/2023	1.228.381	-3,97%	199,30	191,6417	199,30	191,89
15/08/2023	1.434.311	-5,49%	209,00	197,75	210,20	199,83
14/08/2023	1.207.541	3,20%	201,96	198,0017	213,43	211,43
11/08/2023	763.134	-0,07%	201,96	201,325	205,5083	204,87
10/08/2023	1.240.690	0,69%	204,13	204,12	209,29	205,01
09/08/2023	1.728.625	3,83%	198,46	197,6701	209,055	203,60
08/08/2023	808.109	0,26%	194,06	193,53	198,15	196,10
07/08/2023	831.818	0,63%	193,62	191,1112	196,105	195,60
04/08/2023	992.133	-0,95%	196,40	193,01	200,35	194,38
03/08/2023	841.704	1,01%	207,38	193,29	198,205	196,24
02/08/2023	1.710.595	-4,14%	207,38	190,0982	200,00	194,28
01/08/2023	1.623.273	-2,28%	207,38	202,3901	211,485	202,68
31/07/2023	2.669.106	-0,24%	210,08	205,90	218,5146	207,90
28/07/2023	7.447.806	4,83%	223,41	194,22	224,4999	208,40
27/07/2023	1.811.982	0,70%	199,50	194,37	200,65	198,80
26/07/2023	1.255.471	-1,30%	196,10	190,76	199,405	197,41
25/07/2023	829.247	1,19%	199,30	196,68	202,22	200,01
24/07/2023	916.424	-0,13%	198,47	194,06	199,04	197,66
21/07/2023	895.770	-0,30%	200,30	194,84	200,90	197,91
20/07/2023	906.837	-0,04%	197,45	196,665	200,595	198,50
19/07/2023	799.345	-1,48%	202,31	197,6101	203,66	198,58
18/07/2023	1.189.063	-2,49%	206,27	201,415	211,28	201,57
17/07/2023	1.625.739	8,06%	191,77	191,005	208,19	206,71
14/07/2023	752.243	-2,87%	197,71	190,34	197,73	191,30
13/07/2023	925.847	1,02%	196,69	194,43	197,64	196,95
12/07/2023	1.172.053	2,82%	192,63	190,54	196,79	194,96
11/07/2023	778.808	-0,63%	187,52	187,89	193,28	189,62
10/07/2023	953.887	0,89%	187,52	182,7707	193,28	190,82
07/07/2023	1.310.936	3,28%	190,91	186,645	194,42	189,14
06/07/2023	847.456	-2,04%	184,08	181,64	186,94	183,14
05/07/2023	841.853	-2,32%	192,63	185,5184	193,75	186,95
04/07/2023	709.809	0,23%	190,84	189,78	195,50	190,52
03/07/2023	709.781	0,19%	190,84	189,78	195,50	190,45
30/06/2023	1.226.492	3,30%	186,10	183,3501	190,6814	190,09
29/06/2023	642.390	-0,11%	185,71	182,40	186,77	184,01
28/06/2023	858.078	0,82%	180,29	180,29	187,22	184,22
27/06/2023	1.119.052	2,34%	181,72	181,015	185,3129	182,73
26/06/2023	1.129.710	-3,24%	183,00	176,99	187,17	178,55
23/06/2023	1.819.204	-1,37%	183,37	182,87	188,71	184,52
22/06/2023	967.606	1,35%	183,66	181,00	188,43	187,08
21/06/2023	1.238.597	-1,12%	186,10	183,38	187,17	184,02
20/06/2023	1.595.105	-0,68%	189,29	184,35	190,30	187,70
19/06/2023	2.350.288	-2,02%	193,94	187,38	195,175	188,99
16/06/2023	2.350.288	-2,02%	193,94	187,38	195,175	188,99
15/06/2023	1.136.712	-0,08%	195,70	190,90	194,66	192,88
14/06/2023	1.107.010	-1,51%	191,33	189,48	195,86	193,03
13/06/2023	889.542	-0,13%	191,33	195,08	202,22	195,99
12/06/2023	961.887	2,21%	191,33	189,69	197,90	196,24
09/06/2023	812.741	-0,17%	193,34	191,12	196,053	192,00
08/06/2023	812.785	0,30%	190,49	188,47	193,03	192,33
07/06/2023	1.460.718	-2,57%	196,24	189,51	198,65	191,76
06/06/2023	1.179.218	-3,36%	199,97	196,23	203,15	196,82
05/06/2023	903.755	-1,49%	207,09	200,39	208,97	203,67
02/06/2023	1.028.973	-0,96%	211,76	204,14	212,33	206,74
01/06/2023	996.094	2,85%	201,68	201,86	211,05	208,74
31/05/2023	1.176.450	0,31%	201,04	199,72	210,38	202,96
30/05/2023	1.176.450	0,31%	201,04	199,72	210,38	202,40
29/05/2023	1.108.020	0,41%	201,04	198,53	203,87	201,77
26/05/2023	1.108.020	0,41%	201,04	198,53	203,87	201,77
25/05/2023	956.287	1,20%	199,65	196,48	202,12	200,94
24/05/2023	1.091.370	-1,17%	199,70	196,55	204,74	198,55
23/05/2023	1.369.995	-0,40%	199,24	197,5301	202,8699	200,89