First Solar Inc (FSLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.413.776	-0,90%	205,32	200,11	207,50	201,69
19/05/2023	1.273.199	-1,11%	206,01	200,68	208,26	204,00
18/05/2023	1.223.053	-1,66%	208,32	203,50	208,915	206,28
17/05/2023	1.675.507	-1,43%	214,10	207,42	214,14	209,76
16/05/2023	1.972.412	-3,97%	220,00	212,25	221,485	212,80
15/05/2023	4.196.614	-4,36%	228,08	221,26	229,66	221,59
12/05/2023	11.883.642	26,44%	203,80	203,40	232,00	231,63
11/05/2023	785.996	1,58%	179,78	178,79	183,49	183,60
10/05/2023	635.032	1,54%	180,39	177,36	181,66	180,74
09/05/2023	719.859	0,30%	176,61	174,85	178,43	178,00
08/05/2023	799.139	-0,64%	179,70	176,44	180,80	177,46
05/05/2023	1.067.716	4,09%	173,01	172,26	178,755	178,60
04/05/2023	1.033.633	-1,57%	175,58	170,915	176,97	171,59
03/05/2023	980.529	-1,17%	176,43	173,92	178,00	174,33
02/05/2023	1.718.596	-2,46%	180,44	174,525	182,02	176,40
01/05/2023	2.106.864	-0,04%	182,58	178,7601	188,19	182,50
28/04/2023	5.513.963	-8,88%	184,31	170,5501	184,69	182,99
27/04/2023	1.540.738	0,08%	200,59	198,63	203,58	199,66
26/04/2023	1.935.338	-5,23%	205,01	197,30	205,29	199,51
25/04/2023	1.285.673	0,30%	207,50	204,71	210,67	210,53
24/04/2023	2.338.661	-3,22%	210,00	201,31	210,50	209,90
21/04/2023	916.037	0,63%	214,53	213,21	218,81	216,89
20/04/2023	907.452	-1,22%	213,34	212,33	218,00	215,53
19/04/2023	921.868	-0,59%	217,65	215,68	220,25	218,19
18/04/2023	964.156	0,27%	215,87	215,32	220,19	219,48
17/04/2023	1.703.427	5,03%	208,20	208,01	221,87	218,89
14/04/2023	837.774	-1,35%	211,32	205,48	211,83	208,40
13/04/2023	1.301.156	1,62%	204,48	204,1281	212,98	211,26
12/04/2023	1.169.717	-1,02%	212,00	207,69	213,6679	207,89
11/04/2023	1.269.714	-0,94%	212,16	208,82	212,52	210,03
10/04/2023	871.564	3,68%	203,13	203,13	212,22	212,03
06/04/2023	1.028.639	0,94%	201,08	199,88	204,64	203,50
05/04/2023	941.452	-3,14%	207,53	199,8292	209,025	201,61
04/04/2023	715.549	-0,17%	207,32	205,79	209,38	208,14
03/04/2023	1.301.507	-4,14%	217,50	207,65	218,52	208,49
31/03/2023	850.002	1,96%	213,54	213,54	218,05	217,50
30/03/2023	965.703	-0,94%	218,63	212,60	219,55	213,32
29/03/2023	1.004.980	2,54%	211,69	206,765	215,95	215,35
28/03/2023	638.724	-0,06%	210,79	208,945	212,0629	210,01
27/03/2023	810.317	-0,46%	212,77	207,50	213,73	210,14
24/03/2023	986.295	0,43%	208,03	207,07	212,04	211,10
23/03/2023	1.465.421	2,53%	208,31	207,7891	218,19	210,19
22/03/2023	961.043	-2,03%	209,64	204,84	211,50	205,01
21/03/2023	1.397.567	2,23%	208,38	206,00	211,13	209,25
20/03/2023	2.139.025	2,54%	200,69	196,69	205,41	204,68
17/03/2023	4.154.150	-3,36%	205,69	195,395	205,69	199,62
16/03/2023	1.451.504	1,64%	202,40	199,37	206,67	206,56
15/03/2023	1.881.699	-1,96%	203,69	198,60	207,34	203,22
14/03/2023	1.235.175	1,82%	207,50	204,23	210,795	207,29
13/03/2023	1.919.959	-2,00%	205,02	201,84	209,23	203,58
10/03/2023	1.446.764	-1,67%	210,56	205,89	213,47	207,73
09/03/2023	1.518.709	-1,44%	214,65	210,54	218,21	211,25
08/03/2023	1.441.112	0,02%	215,30	210,26	216,01	214,33
07/03/2023	2.018.195	0,94%	212,50	211,00	217,76	214,29
06/03/2023	2.572.273	1,04%	211,69	208,24	216,19	212,30
03/03/2023	3.452.791	6,00%	200,21	198,95	211,47	210,11
02/03/2023	2.510.758	1,30%	195,73	192,68	200,22	198,22
01/03/2023	7.269.207	15,32%	180,55	177,29	196,85	195,05
28/02/2023	1.901.178	1,82%	166,24	164,50	169,77	169,14
27/02/2023	884.534	2,44%	163,45	162,23	166,84	166,11
24/02/2023	737.693	-2,07%	162,99	160,92	164,452	162,16
23/02/2023	693.039	1,20%	166,52	162,10	168,00	165,58
22/02/2023	805.557	1,63%	161,38	159,60	163,91	163,61
21/02/2023	786.153	-2,00%	162,21	160,68	164,7449	160,99
20/02/2023	752.548	-0,44%	164,08	162,67	166,95	164,28
17/02/2023	752.548	-0,44%	164,08	162,67	166,95	164,28
16/02/2023	885.623	-4,26%	170,00	164,93	171,78	165,01
15/02/2023	1.087.539	4,44%	165,00	164,19	172,78	172,36
14/02/2023	1.348.927	-1,33%	161,98	157,05	165,35	165,04
13/02/2023	842.304	2,38%	165,80	164,28	169,365	167,26
10/02/2023	846.666	-0,34%	162,62	161,21	167,41	163,38
09/02/2023	984.256	-0,99%	167,75	161,86	168,91	163,94
08/02/2023	936.564	-0,19%	168,12	164,88	171,62	165,58
07/02/2023	934.884	-0,94%	168,38	161,15	168,39	165,89
06/02/2023	671.934	-0,43%	167,73	166,1027	170,79	167,47
03/02/2023	1.113.035	-0,25%	165,92	165,105	168,80	168,25
02/02/2023	1.927.797	-6,37%	178,00	167,61	181,55	168,67
01/02/2023	1.208.392	1,44%	177,40	175,02	182,35	180,15
31/01/2023	916.228	3,99%	171,18	170,41	177,61	177,60
30/01/2023	861.024	-4,78%	177,39	170,15	178,98	170,78
27/01/2023	1.066.119	2,24%	173,19	172,385	180,78	179,35
26/01/2023	1.243.129	4,26%	170,20	168,005	177,05	175,43
25/01/2023	1.001.503	-1,88%	167,86	163,82	169,72	168,26
24/01/2023	830.892	-2,68%	174,64	170,39	175,49	171,485
23/01/2023	1.317.259	4,97%	168,06	166,7082	177,38	176,21
20/01/2023	1.786.732	1,72%	165,78	162,75	168,43	167,84
19/01/2023	1.738.052	-7,07%	174,94	164,19	176,17	165,01
18/01/2023	1.149.378	-0,02%	178,63	172,87	180,88	177,57
17/01/2023	1.458.814	-1,44%	181,00	176,43	185,28	177,60
16/01/2023	1.116.893	0,75%	177,72	176,75	182,50	180,19
13/01/2023	1.116.893	0,75%	177,72	176,75	182,50	180,19
12/01/2023	1.669.400	3,74%	173,10	171,70	179,27	178,85
11/01/2023	2.032.460	0,82%	170,80	170,29	177,604	172,41
10/01/2023	2.092.366	7,44%	159,60	158,305	171,50	171,01
09/01/2023	1.484.560	1,51%	157,38	155,14	162,28	159,17
06/01/2023	1.857.142	7,52%	147,74	147,50	157,16	156,40
05/01/2023	1.166.197	-0,90%	145,60	141,81	147,02	145,46
04/01/2023	1.121.753	0,58%	146,65	145,0001	147,8096	146,78
03/01/2023	1.193.666	-2,57%	151,20	144,75	152,45	145,94
02/01/2023	1.011.350	0,82%	146,88	144,71	149,90	150,00