SolarEdge Technologies Inc (SEDG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.388.159	0,00%	25,19	24,50	25,46	25,26
28/06/2024	1.388.159	-0,04%	25,19	24,50	25,46	25,26
27/06/2024	1.663.153	1,12%	24,80	24,45	26,30	25,27
26/06/2024	2.036.304	-5,34%	26,26	24,84	26,60	24,99
25/06/2024	6.071.946	-20,60%	27,33	24,73	28,70	26,40
24/06/2024	1.292.891	0,73%	32,89	31,97	33,70	33,25
21/06/2024	2.498.975	-3,79%	34,01	32,545	34,215	33,01
20/06/2024	2.034.311	-7,45%	33,82	32,82	35,29	34,31
19/06/2024	818.565	0,00%	37,75	36,56	38,33	37,07
18/06/2024	818.565	-7,00%	37,75	36,56	38,33	37,07
17/06/2024	2.664.829	-4,09%	39,64	37,07	40,47	38,23
14/06/2024	2.022.569	-7,88%	42,75	39,84	42,89	39,86
13/06/2024	1.215.411	-3,13%	44,72	43,18	45,1164	43,27
12/06/2024	1.864.186	-2,66%	48,15	44,57	49,57	44,67
11/06/2024	1.112.569	-2,13%	45,05	44,921	46,48	45,89
10/06/2024	1.560.196	1,30%	45,05	44,07	47,21	46,89
07/06/2024	1.343.756	-4,20%	47,06	46,08	47,66	46,29
06/06/2024	904.476	-1,23%	47,94	47,51	48,90	48,32
05/06/2024	1.267.599	3,27%	47,94	47,71	50,83	48,92
04/06/2024	1.141.081	-1,33%	48,64	47,14	49,10	47,37
03/06/2024	1.345.596	-2,00%	50,60	47,70	50,60	48,01
31/05/2024	1.231.317	-0,67%	50,09	48,07	51,50	48,99
30/05/2024	785.689	1,57%	49,44	48,60	51,15	49,32
29/05/2024	1.087.348	-2,84%	48,37	48,26	50,05	48,56
28/05/2024	1.712.749	4,08%	48,78	47,84	50,10	49,98
27/05/2024	598.968	0,00%	47,52	47,25	49,68	48,02
24/05/2024	598.968	-9,11%	47,52	47,25	49,68	48,02
23/05/2024	2.123.989	-10,24%	52,10	46,86	52,40	47,42
22/05/2024	2.424.598	8,97%	48,19	48,105	53,58	52,83
21/05/2024	798.366	-0,47%	48,46	47,74	48,87	48,48
20/05/2024	1.256.738	0,62%	48,46	47,60	49,05	48,71
17/05/2024	1.267.942	-4,18%	55,87	48,41	50,82	48,41
16/05/2024	1.025.399	-1,62%	55,87	50,33	52,51	50,52
15/05/2024	1.219.090	-4,47%	55,87	51,28	56,52	51,35
14/05/2024	2.070.675	2,95%	54,72	52,26	55,77	53,75
13/05/2024	2.382.706	5,54%	49,00	48,82	53,00	52,21
10/05/2024	2.570.916	-6,55%	53,21	49,12	53,50	49,22
09/05/2024	4.252.960	-8,48%	53,55	51,65	55,72	52,67
08/05/2024	1.973.816	-1,98%	57,25	56,28	58,51	57,55
07/05/2024	1.358.909	-2,26%	60,17	58,65	60,50	58,71
06/05/2024	880.568	-0,63%	61,24	59,80	61,70	60,07
03/05/2024	1.246.023	1,32%	62,23	60,00	64,0307	60,45
02/05/2024	906.992	1,64%	59,63	57,0649	59,8376	59,05
01/05/2024	1.269.196	-0,94%	58,80	57,82	61,26	58,10
30/04/2024	878.234	-2,27%	59,62	58,305	59,57	58,65
29/04/2024	802.129	3,11%	59,62	58,91	61,84	60,01
26/04/2024	874.080	2,81%	56,56	56,05	59,14	58,20
25/04/2024	1.210.417	-2,16%	57,21	54,48	57,42	56,61
24/04/2024	1.740.392	1,92%	57,21	56,51	60,90	57,86
23/04/2024	1.944.900	4,15%	54,42	54,31	57,47	56,77
22/04/2024	1.803.158	-2,31%	56,00	53,59	56,15	54,51
19/04/2024	1.536.722	-2,77%	57,63	55,37	58,33	55,80
18/04/2024	1.273.418	-3,93%	59,57	57,06	59,57	57,39
17/04/2024	1.323.314	0,37%	59,85	58,88	61,21	59,74
16/04/2024	1.322.906	-1,52%	65,16	57,75	60,54	59,52
15/04/2024	1.459.334	-7,51%	65,16	60,14	65,29	60,44
12/04/2024	1.194.341	-6,99%	68,22	65,15	71,50	65,35
11/04/2024	796.448	-0,55%	68,22	68,12	72,10	70,31
10/04/2024	1.151.667	-1,93%	68,22	67,58	71,38	70,70
09/04/2024	1.098.979	7,68%	66,80	67,86	72,09	72,09
08/04/2024	703.101	0,39%	66,80	66,66	68,57	66,95
05/04/2024	1.179.533	-3,03%	67,45	65,40	68,80	66,69
04/04/2024	1.438.903	0,56%	70,00	68,07	73,60	68,77
03/04/2024	703.262	2,24%	69,04	64,92	68,62	68,39
02/04/2024	928.553	-5,74%	69,04	66,45	69,41	66,89
01/04/2024	881.237	-0,03%	71,27	69,82	73,12	70,96
28/03/2024	869.383	1,85%	69,37	69,0001	71,73	70,98
27/03/2024	1.543.619	9,87%	64,71	64,275	70,385	69,69
26/03/2024	908.522	-0,92%	64,25	63,39	65,984	63,43
25/03/2024	1.265.417	-1,05%	64,25	63,6319	65,50	64,02
22/03/2024	1.142.525	-3,04%	65,72	64,11	66,28	64,70
21/03/2024	1.270.813	1,96%	66,21	66,17	69,27	66,73
20/03/2024	1.185.085	5,14%	61,87	61,30	65,88	65,45
19/03/2024	862.078	-0,72%	61,52	61,16	63,10	62,25
18/03/2024	1.348.501	1,85%	62,33	60,435	64,25	62,70
15/03/2024	2.344.051	-4,66%	63,78	61,41	64,26	61,56
14/03/2024	1.474.007	-4,83%	67,79	63,76	68,47	64,57
13/03/2024	1.141.479	-5,95%	71,42	67,40	72,33	67,85
12/03/2024	1.016.671	-3,16%	74,52	71,65	74,76	72,14
11/03/2024	914.487	-1,62%	71,38	73,66	77,52	74,49
08/03/2024	1.259.911	0,61%	71,38	74,915	78,405	75,72
07/03/2024	1.168.473	6,96%	71,38	70,56	75,255	75,26
06/03/2024	1.116.007	4,07%	69,14	67,10	70,81	70,36
05/03/2024	1.252.323	0,82%	66,89	66,07	68,66	67,61
04/03/2024	1.310.958	-1,21%	67,79	65,21	68,09	67,06
01/03/2024	900.005	1,06%	67,57	65,86	69,08	67,88
29/02/2024	1.725.447	2,46%	67,81	66,865	70,72	67,17
28/02/2024	1.440.608	-4,82%	67,33	65,40	68,985	66,00
27/02/2024	900.059	3,37%	67,33	67,20	69,50	69,34
26/02/2024	1.158.168	-0,40%	67,33	66,2901	68,405	67,08
23/02/2024	2.130.085	-3,69%	69,69	65,55	69,8399	67,35
22/02/2024	2.794.905	-4,57%	74,15	69,80	76,685	70,75
21/02/2024	5.688.257	-12,18%	70,01	70,0001	75,59	74,14
20/02/2024	1.815.284	-0,75%	83,06	81,821	84,69	84,42
19/02/2024	563.913	0,00%	84,41	83,81	87,13	85,06
16/02/2024	563.913	2,97%	84,41	83,81	87,13	85,06
15/02/2024	1.586.171	5,24%	85,29	84,50	87,95	86,94
14/02/2024	1.562.641	7,92%	78,17	76,56	82,95	82,61
13/02/2024	1.526.609	-8,10%	76,22	76,00	80,34	76,55
12/02/2024	1.598.874	7,12%	78,50	78,00	85,10	83,30