First Solar Inc (FSLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.011.350	0,82%	146,88	144,71	149,90	150,00
29/12/2022	982.117	1,79%	148,37	144,85	149,6448	148,78
28/12/2022	1.784.120	-2,70%	150,00	142,35	150,4799	146,17
27/12/2022	1.332.916	-4,17%	156,33	150,01	157,7167	150,22
23/12/2022	292.186	-1,42%	157,98	153,115	157,98	154,665
22/12/2022	1.419.072	-3,19%	160,98	154,54	161,4964	156,89
21/12/2022	1.649.268	3,49%	157,03	150,2471	162,17	162,06
20/12/2022	1.542.026	-0,12%	156,81	154,0415	161,38	156,59
19/12/2022	1.915.344	1,09%	156,16	154,51	161,73	156,77
16/12/2022	14.838.869	-2,72%	158,69	152,555	160,74	155,08
15/12/2022	1.893.784	-0,43%	158,50	156,905	162,19	159,41
14/12/2022	1.887.989	1,92%	157,89	155,37	162,50	160,09
13/12/2022	2.031.632	4,53%	152,83	150,95	158,99	157,08
12/12/2022	1.049.426	-0,45%	149,77	148,5603	153,76	150,28
09/12/2022	1.202.277	-1,15%	151,61	149,8601	154,6977	150,96
08/12/2022	944.882	-1,31%	156,22	151,82	157,2399	152,71
07/12/2022	1.443.021	-1,73%	156,51	153,265	158,9542	154,74
06/12/2022	7.278.993	-5,79%	162,63	156,74	166,26	157,47
05/12/2022	4.074.590	-0,70%	168,00	165,325	169,8099	167,14
02/12/2022	6.836.122	0,27%	168,49	167,6688	173,5999	169,00
01/12/2022	4.611.109	-2,31%	163,02	166,48	173,57	168,54
30/11/2022	10.882.316	6,63%	163,02	163,02	173,63	172,53
29/11/2022	4.683.334	-2,30%	166,37	160,94	167,79	161,81
28/11/2022	6.740.207	-3,38%	166,37	163,68	170,60	165,64
25/11/2022	2.492.840	1,72%	166,37	167,31	173,21	172,39
24/11/2022	3.868.725	1,08%	166,37	166,785	170,52	169,47
23/11/2022	3.868.725	1,08%	166,37	166,785	170,52	169,47
22/11/2022	3.726.733	1,37%	166,37	163,7362	168,17	167,66
21/11/2022	3.193.005	0,00%	165,35	163,46	167,59	166,60
18/11/2022	5.056.059	0,98%	165,35	161,90	167,58	166,60
17/11/2022	5.616.044	4,05%	160,42	154,84	165,12	165,00
16/11/2022	4.063.399	-0,66%	160,42	157,14	162,5299	158,58
15/11/2022	4.269.010	3,97%	160,42	154,60	160,42	159,73
14/11/2022	1.116.400	2,13%	151,39	147,82	155,84	153,63
11/11/2022	1.570.035	-3,59%	146,85	150,08	157,6789	151,38
10/11/2022	2.254.690	3,88%	146,85	149,2096	160,49	157,02
09/11/2022	1.615.886	2,78%	146,85	146,38	155,82	151,355
08/11/2022	1.520.950	0,01%	149,07	146,325	152,19	147,265
07/11/2022	1.548.787	-4,13%	154,83	144,271	155,28	147,27
04/11/2022	1.933.125	-2,63%	149,27	149,11	161,62	153,59
03/11/2022	1.996.666	5,10%	149,27	149,27	158,4799	157,73
02/11/2022	2.038.847	1,01%	148,00	147,50	154,75	150,07
01/11/2022	2.033.548	2,06%	148,00	143,38	149,55	148,57
31/10/2022	4.074.183	9,72%	133,94	133,00	148,1992	145,57
28/10/2022	3.259.784	1,09%	131,73	127,55	138,71	132,61
27/10/2022	1.682.822	-1,37%	131,73	128,69	133,42	129,60
26/10/2022	1.606.090	3,35%	124,62	128,86	133,74	131,40
25/10/2022	1.143.267	2,07%	124,62	124,62	128,66	127,145
24/10/2022	976.571	1,61%	123,15	120,1723	125,86	124,57
21/10/2022	1.346.161	3,21%	118,32	116,77	124,24	122,53
20/10/2022	1.151.863	-1,25%	120,27	116,47	121,86	118,71
19/10/2022	1.287.043	-0,91%	121,27	116,82	120,39	120,21
18/10/2022	1.509.500	2,54%	121,27	118,35	122,855	121,28
17/10/2022	2.536.495	-4,12%	125,68	115,66	125,8904	118,28
14/10/2022	1.189.424	-2,50%	127,60	123,19	129,42	123,38
13/10/2022	1.770.291	-0,27%	121,21	120,50	128,56	126,54
12/10/2022	1.644.732	-3,38%	131,40	125,81	131,82	126,88
11/10/2022	1.762.562	0,20%	130,00	125,35	132,495	131,32
10/10/2022	1.423.677	1,27%	129,79	125,25	131,56	131,06
07/10/2022	2.370.473	-2,20%	130,00	127,92	133,79	129,15
06/10/2022	1.537.001	-1,90%	133,50	131,89	138,26	132,03
05/10/2022	2.503.057	-5,92%	141,44	132,54	142,63	134,59
04/10/2022	2.733.041	4,71%	139,75	139,75	145,74	143,06
03/10/2022	1.824.428	3,29%	134,60	131,41	137,74	136,62
30/09/2022	1.739.963	0,89%	128,68	129,72	136,20	132,10
29/09/2022	1.449.594	-3,83%	128,68	129,23	138,19	130,97
28/09/2022	1.603.331	2,93%	128,68	129,0812	136,69	136,19
27/09/2022	1.571.335	3,20%	128,68	129,83	135,74	132,31
26/09/2022	1.716.533	-1,26%	128,68	127,60	133,00	128,21
23/09/2022	1.940.775	-1,46%	128,68	127,07	130,949	129,85
22/09/2022	1.532.642	-2,86%	135,58	129,555	136,30	131,70
21/09/2022	1.928.836	1,70%	134,53	132,39	140,64	135,57
20/09/2022	1.167.341	-2,72%	136,30	133,11	137,96	133,31
19/09/2022	1.275.674	0,91%	135,12	134,52	138,00	137,04
16/09/2022	2.400.134	2,87%	130,81	130,2027	136,45	135,81
15/09/2022	1.469.609	-1,89%	134,62	131,17	135,57	133,20
14/09/2022	1.524.445	-0,73%	136,21	133,39	136,49	135,76
13/09/2022	2.041.615	-0,02%	132,00	131,56	140,14	136,76
12/09/2022	1.300.270	0,71%	138,09	132,66	137,07	136,79
09/09/2022	2.170.829	-1,26%	138,09	133,41	138,20	135,80
08/09/2022	3.534.747	2,33%	137,22	134,39	139,9094	137,94
07/09/2022	2.632.690	6,30%	127,18	125,60	135,15	135,64
06/09/2022	1.969.516	0,94%	129,74	124,1703	129,72	127,60
05/09/2022	1.973.145	-1,12%	129,74	124,01	130,95	126,41
02/09/2022	1.973.145	-1,12%	129,74	124,01	130,95	126,41
01/09/2022	2.558.869	0,23%	124,53	123,73	128,9844	127,84
31/08/2022	3.660.596	4,28%	125,02	124,24	129,845	127,55
30/08/2022	3.739.767	0,65%	125,00	120,28	130,25	122,48
29/08/2022	1.575.120	-0,05%	119,89	118,1505	123,945	121,69
26/08/2022	2.159.117	0,05%	125,37	120,97	126,17	121,75
25/08/2022	1.198.723	2,74%	113,80	118,40	121,74	121,69
24/08/2022	1.129.036	3,47%	113,80	113,80	119,575	118,39
23/08/2022	697.685	-0,05%	115,27	113,58	116,89	114,42
22/08/2022	1.181.249	-0,81%	112,25	111,20	115,734	114,48
19/08/2022	916.491	-2,05%	118,74	113,42	116,2619	115,41
18/08/2022	1.437.789	1,31%	118,74	117,58	121,34	117,82
17/08/2022	995.209	-0,54%	117,50	113,895	116,81	116,36
16/08/2022	1.068.562	-1,02%	117,50	116,47	119,37	117,01
15/08/2022	1.705.058	0,22%	117,41	116,015	121,91	118,22
12/08/2022	1.569.638	3,16%	115,10	113,66	118,11	118,20