Emeren Group LTD ADR (SOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	201.476	5,85%	2,10	2,0899	2,2099	2,17
26/02/2024	92.802	3,54%	1,935	1,935	2,10	2,05
23/02/2024	151.106	1,27%	1,935	1,92	2,045	1,995
22/02/2024	143.633	-2,46%	2,05	1,98	2,095	1,98
21/02/2024	109.658	-4,91%	2,085	2,02	2,115	2,035
20/02/2024	107.020	-1,16%	2,11	2,05	2,15	2,125
19/02/2024	77.242	0,00%	2,11	2,08	2,19	2,15
16/02/2024	77.242	2,87%	2,11	2,08	2,19	2,15
15/02/2024	195.635	2,51%	2,15	2,115	2,275	2,1425
14/02/2024	257.874	2,40%	2,08	2,0407	2,10	2,089
13/02/2024	428.463	-2,39%	2,00	1,98	2,21	2,04
12/02/2024	730.480	17,42%	1,67	1,91	2,1199	2,09
09/02/2024	260.729	7,88%	1,67	1,56	1,82	1,78
08/02/2024	224.680	3,77%	1,59	1,56	1,67	1,65
07/02/2024	153.154	1,92%	1,62	1,54	1,62	1,59
06/02/2024	146.376	-0,31%	1,63	1,585	1,6398	1,585
05/02/2024	186.552	-4,79%	1,63	1,56	1,64	1,59
02/02/2024	233.212	-2,34%	1,67	1,645	1,69	1,67
01/02/2024	219.101	0,00%	1,78	1,70	1,7937	1,71
31/01/2024	170.333	-5,00%	1,75	1,73	1,83	1,71
30/01/2024	138.553	-3,74%	1,84	1,775	1,85	1,80
29/01/2024	259.500	-4,10%	1,91	1,812	1,915	1,87
26/01/2024	150.185	-3,93%	2,08	1,95	2,09	1,9694
25/01/2024	245.218	5,13%	1,99	1,94	2,0101	2,05
24/01/2024	193.508	-6,01%	2,11	1,95	2,11	1,955
23/01/2024	147.432	0,97%	2,12	2,05	2,145	2,08
22/01/2024	121.881	0,98%	2,075	2,0301	2,145	2,06
19/01/2024	201.880	0,49%	2,02	1,94	2,05	2,04
18/01/2024	120.261	-1,46%	2,075	2,0182	2,085	2,03
17/01/2024	231.680	-1,44%	2,03	2,01	2,08	2,06
16/01/2024	285.390	-7,52%	2,20	2,07	2,3393	2,09
15/01/2024	86.987	0,00%	2,30	2,24	2,3393	2,26
12/01/2024	86.987	0,00%	2,30	2,24	2,3393	2,26
11/01/2024	194.238	-3,62%	2,35	2,235	2,36	2,265
10/01/2024	172.193	-1,68%	2,39	2,32	2,42	2,34
09/01/2024	161.963	-4,03%	2,49	2,38	2,49	2,38
08/01/2024	184.729	-0,40%	2,485	2,435	2,54	2,49
05/01/2024	173.507	-3,10%	2,56	2,45	2,60	2,50
04/01/2024	113.238	-0,39%	2,56	2,54	2,615	2,58
03/01/2024	216.755	-4,13%	2,67	2,5348	2,64	2,5885
02/01/2024	155.206	-1,65%	2,80	2,645	2,77	2,685
29/12/2023	255.887	-1,44%	2,80	2,70	2,8498	2,73
28/12/2023	160.944	-1,07%	2,80	2,74	2,8499	2,77
27/12/2023	169.819	-4,44%	2,87	2,785	2,94	2,80
26/12/2023	104.687	1,74%	2,87	2,87	2,945	2,93
22/12/2023	225.686	0,00%	2,85	2,78	2,96	2,88
21/12/2023	395.917	10,35%	2,77	2,70	2,92	2,88
20/12/2023	168.118	-4,75%	2,77	2,62	2,79	2,61
19/12/2023	219.393	9,52%	2,60	2,60	2,76	2,76
18/12/2023	177.580	-1,90%	2,62	2,56	2,68	2,58
15/12/2023	573.423	-4,02%	2,73	2,56	2,76	2,63
14/12/2023	511.168	9,40%	2,59	2,59	2,79	2,735
13/12/2023	376.724	8,16%	2,345	2,28	2,55	2,52
12/12/2023	280.190	-2,72%	2,345	2,295	2,36	2,325
11/12/2023	426.325	-4,40%	2,42	2,37	2,4799	2,39
08/12/2023	154.261	1,63%	2,45	2,45	2,55	2,50
07/12/2023	203.182	-1,99%	2,50	2,45	2,525	2,46
06/12/2023	164.458	2,03%	2,50	2,4612	2,6075	2,51
05/12/2023	278.731	-2,82%	2,51	2,44	2,52	2,4684
04/12/2023	136.281	-1,17%	2,565	2,52	2,6064	2,54
01/12/2023	193.630	5,99%	2,36	2,355	2,57	2,565
30/11/2023	112.670	-2,61%	2,51	2,425	2,54	2,425
29/11/2023	222.458	4,18%	2,46	2,46	2,56	2,49
28/11/2023	188.287	4,15%	2,305	2,30	2,44	2,385
27/11/2023	396.681	-2,97%	2,255	2,295	2,465	2,29
24/11/2023	116.885	3,07%	2,255	2,2501	2,37	2,35
23/11/2023	834.147	-13,36%	2,225	2,20	2,42	2,27
22/11/2023	818.658	-13,36%	2,225	2,20	2,42	2,27
21/11/2023	176.822	-3,86%	2,68	2,57	2,67	2,615
20/11/2023	85.756	1,70%	2,65	2,6499	2,7499	2,695
17/11/2023	73.000	2,71%	2,60	2,55	2,65	2,65
16/11/2023	118.032	-4,09%	2,65	2,5501	2,67	2,58
15/11/2023	201.262	1,51%	2,49	2,66	2,83	2,69
14/11/2023	212.504	8,40%	2,49	2,4801	2,65	2,645
13/11/2023	51.287	0,83%	2,41	2,37	2,4708	2,42
10/11/2023	80.662	-0,41%	2,41	2,35	2,4293	2,41
09/11/2023	88.316	-2,82%	2,49	2,41	2,53	2,41
08/11/2023	70.021	-2,55%	2,55	2,4615	2,5599	2,485
07/11/2023	89.854	-0,39%	2,52	2,50	2,56	2,55
06/11/2023	108.144	-3,76%	2,64	2,52	2,76	2,56
03/11/2023	133.636	3,10%	2,65	2,64	2,76	2,66
02/11/2023	185.987	3,82%	2,54	2,5009	2,62	2,585
01/11/2023	79.257	1,63%	2,45	2,44	2,545	2,49
31/10/2023	140.293	0,41%	2,45	2,425	2,515	2,45
30/10/2023	134.492	0,41%	2,44	2,36	2,4965	2,44
27/10/2023	134.593	-3,59%	2,51	2,39	2,53	2,42
26/10/2023	188.748	-1,57%	2,58	2,50	2,64	2,51
25/10/2023	228.011	-1,16%	2,56	2,49	2,60	2,55
24/10/2023	149.839	-0,96%	2,69	2,58	2,72	2,585
23/10/2023	132.604	-4,04%	2,69	2,60	2,745	2,61
20/10/2023	143.049	-2,16%	2,82	2,6297	2,76	2,72
19/10/2023	81.617	-2,46%	2,95	2,76	2,83	2,78
18/10/2023	100.052	-5,00%	2,95	2,83	2,94	2,85
17/10/2023	113.760	3,42%	2,91	2,915	3,04	3,0096
16/10/2023	107.719	0,69%	2,91	2,88	2,955	2,91
13/10/2023	71.385	-2,37%	2,93	2,86	2,945	2,89
12/10/2023	110.182	-2,48%	3,02	2,9101	3,0199	2,945
11/10/2023	217.084	-3,82%	2,83	3,015	3,21	3,02
10/10/2023	270.379	15,44%	2,78	2,83	3,11	3,14
09/10/2023	161.824	-3,55%	2,78	2,665	2,835	2,72