Emeren Group LTD ADR (SOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	144.504	-2,15%	1,86	1,79	1,89	1,82
16/07/2024	23.686	5,68%	1,79	1,77	1,88	1,86
15/07/2024	17.775	-1,68%	1,80	1,76	1,81	1,76
12/07/2024	54.375	1,71%	1,77	1,76	1,84	1,79
11/07/2024	56.599	9,32%	1,65	1,62	1,78	1,76
10/07/2024	15.743	1,90%	1,60	1,57	1,615	1,61
09/07/2024	25.840	3,27%	1,53	1,53	1,58	1,58
08/07/2024	27.693	-4,97%	1,60	1,53	1,61	1,53
05/07/2024	28.907	-0,62%	1,64	1,57	1,64	1,61
04/07/2024	23.427	0,00%	1,57	1,56	1,63	1,62
03/07/2024	23.427	5,20%	1,57	1,56	1,63	1,62
02/07/2024	13.377	-1,91%	1,54	1,54	1,57	1,54
01/07/2024	25.677	4,67%	1,51	1,50	1,57	1,57
28/06/2024	46.004	-0,66%	1,51	1,48	1,52	1,50
27/06/2024	210.775	1,34%	1,50	1,485	1,515	1,51
26/06/2024	10.393	0,00%	1,48	1,48	1,50	1,49
25/06/2024	23.553	0,68%	1,48	1,48	1,515	1,49
24/06/2024	30.311	0,00%	1,51	1,48	1,53	1,48
21/06/2024	57.091	0,00%	1,52	1,48	1,525	1,48
20/06/2024	58.154	-3,90%	1,50	1,48	1,54	1,48
19/06/2024	54.341	0,00%	1,55	1,465	1,565	1,54
18/06/2024	54.341	-5,52%	1,55	1,465	1,565	1,54
17/06/2024	113.308	-4,91%	1,61	1,5301	1,64	1,55
14/06/2024	82.328	-4,73%	1,685	1,61	1,71	1,61
13/06/2024	33.971	-2,31%	1,74	1,6844	1,75	1,69
12/06/2024	126.465	3,59%	1,79	1,72	1,8299	1,73
11/06/2024	63.521	0,30%	1,665	1,64	1,68	1,665
10/06/2024	78.832	1,21%	1,675	1,65	1,70	1,67
07/06/2024	96.192	-2,65%	1,72	1,65	1,72	1,655
06/06/2024	73.062	-1,16%	1,72	1,70	1,723	1,70
05/06/2024	122.993	1,71%	1,72	1,702	1,77	1,729
04/06/2024	116.140	-2,30%	1,75	1,70	1,79	1,70
03/06/2024	174.019	3,51%	1,81	1,70	1,80	1,77
31/05/2024	127.984	-2,22%	1,81	1,71	1,8157	1,76
30/05/2024	78.415	-0,28%	1,81	1,755	1,855	1,805
29/05/2024	192.364	-1,35%	1,81	1,755	1,835	1,825
28/05/2024	159.914	-4,62%	1,92	1,83	1,935	1,86
27/05/2024	100.313	0,00%	2,02	1,875	2,05	1,95
24/05/2024	100.313	-6,25%	2,02	1,875	2,05	1,95
23/05/2024	208.858	0,00%	2,08	2,02	2,1394	2,08
22/05/2024	211.293	5,05%	2,00	1,98	2,1695	2,08
21/05/2024	112.463	0,25%	2,00	1,95	2,005	1,975
20/05/2024	69.938	-0,41%	1,98	1,96	1,99	1,962
17/05/2024	87.346	-1,50%	2,00	1,9513	2,04	1,97
16/05/2024	160.685	2,05%	1,96	1,93	2,005	1,99
15/05/2024	132.554	-3,36%	1,99	1,939	2,035	1,9425
14/05/2024	200.266	4,97%	1,965	1,93	2,07	2,005
13/05/2024	123.407	4,95%	1,82	1,81	1,96	1,91
10/05/2024	104.606	-2,67%	1,82	1,81	1,89	1,82
09/05/2024	69.106	0,81%	1,85	1,83	1,90	1,875
08/05/2024	57.967	-1,49%	1,85	1,835	1,875	1,852
07/05/2024	68.260	-1,82%	1,90	1,87	1,915	1,885
06/05/2024	59.858	2,14%	1,91	1,88	1,93	1,91
03/05/2024	123.145	2,19%	1,90	1,86	1,99	1,87
02/05/2024	75.694	2,53%	1,815	1,76	1,84	1,825
01/05/2024	37.313	-2,73%	1,805	1,78	1,86	1,78
30/04/2024	84.027	-6,15%	1,92	1,81	1,92	1,83
29/04/2024	178.436	2,38%	1,93	1,89	2,00	1,935
26/04/2024	121.986	4,42%	1,82	1,80	1,92	1,89
25/04/2024	148.162	-1,90%	1,785	1,775	1,88	1,805
24/04/2024	395.291	9,17%	1,67	1,66	1,85	1,845
23/04/2024	186.787	5,98%	1,64	1,625	1,725	1,685
22/04/2024	273.209	-5,88%	1,635	1,59	1,71	1,60
19/04/2024	177.439	-2,01%	1,745	1,70	1,77	1,705
18/04/2024	218.868	-2,25%	1,76	1,715	1,81	1,74
17/04/2024	144.259	-3,79%	2,00	1,77	1,895	1,7799
16/04/2024	127.296	-0,54%	2,00	1,795	1,8518	1,85
15/04/2024	199.635	-7,46%	2,18	1,85	2,01	1,86
12/04/2024	148.916	-8,26%	2,18	2,01	2,185	2,00
11/04/2024	121.435	2,10%	2,15	2,08	2,19	2,185
10/04/2024	127.367	-2,96%	2,16	2,05	2,15	2,135
09/04/2024	100.484	2,56%	2,16	2,1411	2,28	2,205
08/04/2024	102.077	3,85%	2,06	2,055	2,17	2,16
05/04/2024	206.994	-3,61%	2,13	2,0725	2,1699	2,0725
04/04/2024	458.795	9,69%	2,04	2,005	2,2101	2,15
03/04/2024	772.006	-17,37%	2,11	1,90	2,125	1,95
02/04/2024	413.453	1,28%	1,945	1,9402	2,41	2,37
01/04/2024	1.386.246	22,02%	1,945	1,9402	2,49	2,355
28/03/2024	199.150	-4,93%	2,02	1,925	2,055	1,93
27/03/2024	169.358	5,76%	1,95	1,92	2,02	2,02
26/03/2024	162.075	2,09%	1,91	1,905	1,96	1,9192
25/03/2024	165.919	2,16%	1,90	1,86	1,93	1,89
22/03/2024	141.847	-5,61%	1,97	1,85	1,98	1,85
21/03/2024	92.295	0,51%	1,815	1,945	2,04	1,96
20/03/2024	136.567	7,18%	1,815	1,80	1,98	1,94
19/03/2024	92.533	0,83%	1,795	1,78	1,84	1,825
18/03/2024	126.311	-1,63%	1,885	1,795	1,91	1,81
15/03/2024	281.357	-0,54%	1,88	1,84	1,94	1,84
14/03/2024	249.591	-5,61%	2,02	1,84	1,93	1,85
13/03/2024	169.059	-2,97%	2,02	1,96	2,085	1,96
12/03/2024	255.722	-5,58%	2,11	2,02	2,12	2,03
11/03/2024	93.512	-4,04%	2,20	2,14	2,29	2,14
08/03/2024	176.365	2,29%	2,03	2,155	2,19	2,23
07/03/2024	192.855	7,92%	2,03	2,035	2,23	2,18
06/03/2024	151.072	0,74%	2,04	1,99	2,1001	2,035
05/03/2024	143.872	-3,10%	2,23	2,03	2,0902	2,035
04/03/2024	221.331	-7,49%	2,23	2,09	2,275	2,10
01/03/2024	156.205	2,24%	2,235	2,20	2,31	2,28
29/02/2024	463.360	0,50%	2,29	2,20	2,50	2,231
28/02/2024	179.113	2,77%	2,185	2,185	2,309	2,23