SolarEdge Technologies Inc (SEDG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.059.594	0,53%	138,71	136,8866	141,70	139,20
19/09/2023	1.435.021	1,64%	139,06	135,90	141,33	138,46
18/09/2023	1.207.259	-2,90%	139,06	135,90	139,0981	136,22
15/09/2023	1.259.574	-3,09%	146,94	139,52	145,57	140,29
14/09/2023	1.533.780	-0,15%	146,94	142,30	147,61	144,76
13/09/2023	1.242.949	-3,91%	148,46	143,43	151,84	144,97
12/09/2023	1.181.911	1,76%	148,46	147,82	153,08	150,87
11/09/2023	1.208.467	-0,16%	151,38	147,724	151,975	148,61
08/09/2023	1.245.787	-2,26%	150,97	146,10	151,00	148,85
07/09/2023	944.535	-2,32%	152,75	147,955	152,985	152,29
06/09/2023	1.085.300	-3,57%	160,63	154,42	160,98	155,90
05/09/2023	771.369	-0,17%	161,70	160,91	163,485	161,67
04/09/2023	799.913	-0,38%	164,21	161,24	167,87	161,95
01/09/2023	799.913	-0,38%	164,21	161,24	167,87	161,95
31/08/2023	910.296	-0,94%	164,21	161,295	166,18	162,57
30/08/2023	556.048	-1,48%	166,33	163,46	167,56	164,11
29/08/2023	585.991	3,16%	161,47	160,78	166,835	166,57
28/08/2023	626.202	-0,14%	163,44	159,3949	164,58	161,47
25/08/2023	948.920	3,03%	156,84	156,47	162,74	161,70
24/08/2023	1.268.828	-6,06%	167,50	156,74	167,935	156,94
23/08/2023	634.690	1,77%	165,54	163,26	169,49	167,07
22/08/2023	787.722	0,71%	164,94	161,50	165,72	164,16
21/08/2023	652.482	0,41%	163,34	161,54	164,45	163,00
18/08/2023	1.048.696	-0,26%	162,60	158,01	163,38	162,34
17/08/2023	1.127.636	0,28%	162,60	161,77	166,54	162,77
16/08/2023	1.664.018	-4,52%	162,60	161,13	167,76	162,32
15/08/2023	973.838	-3,95%	175,05	169,90	175,8199	170,00
14/08/2023	674.858	0,36%	176,71	172,48	177,85	176,99
11/08/2023	927.064	-0,84%	176,00	174,05	177,175	176,35
10/08/2023	1.406.141	-2,89%	184,03	176,94	186,76	177,84
09/08/2023	1.580.093	2,62%	180,10	178,24	185,96	183,13
08/08/2023	1.169.506	-1,27%	178,50	176,24	179,4714	178,45
07/08/2023	1.420.374	-1,05%	182,65	178,51	184,4999	180,74
04/08/2023	2.023.490	-3,76%	191,47	182,345	192,44	182,65
03/08/2023	2.536.852	-2,79%	197,01	188,89	202,47	190,05
02/08/2023	5.320.442	-17,82%	204,25	191,65	207,00	196,80
01/08/2023	1.197.459	-0,82%	238,24	237,27	241,525	239,47
31/07/2023	935.888	1,97%	238,24	235,02	244,28	241,46
28/07/2023	1.918.351	-2,05%	232,56	227,69	238,21	236,79
27/07/2023	1.060.442	-1,03%	247,66	236,295	248,77	241,75
26/07/2023	1.269.937	-5,86%	249,25	242,23	253,83	244,26
25/07/2023	376.712	-0,24%	262,04	258,80	265,415	259,46
24/07/2023	455.009	-1,44%	265,52	257,47	265,22	260,09
21/07/2023	691.047	0,30%	265,52	261,485	267,93	263,90
20/07/2023	729.209	-3,89%	268,76	261,05	268,76	263,10
19/07/2023	455.431	-0,15%	275,92	273,26	281,37	273,75
18/07/2023	978.923	-3,41%	284,15	270,72	285,02	274,16
17/07/2023	808.426	3,76%	272,56	271,31	288,87	283,85
14/07/2023	506.528	0,57%	272,96	268,20	275,95	273,56
13/07/2023	480.339	0,40%	274,95	267,69	277,31	272,01
12/07/2023	592.306	2,22%	272,10	269,19	276,35	270,92
11/07/2023	466.862	0,02%	258,94	261,95	266,84	265,05
10/07/2023	473.676	2,34%	258,94	255,51	266,20	264,99
07/07/2023	489.817	1,51%	255,16	255,08	264,30	258,94
06/07/2023	762.200	-3,81%	258,44	252,66	261,48	255,08
05/07/2023	574.273	-1,93%	267,00	262,70	269,76	265,19
04/07/2023	586.446	0,54%	271,16	267,71	277,73	270,50
03/07/2023	586.446	0,54%	271,16	267,71	277,73	270,50
30/06/2023	745.903	5,94%	264,38	260,48	269,485	269,05
29/06/2023	762.809	-1,55%	256,44	250,88	260,93	253,96
28/06/2023	924.246	1,07%	251,90	251,075	259,50	257,96
27/06/2023	860.678	3,08%	249,62	246,07	255,25	255,23
26/06/2023	919.862	1,63%	245,48	245,13	254,48	247,61
23/06/2023	1.526.526	-0,38%	240,28	234,97	246,5899	243,65
22/06/2023	1.397.715	-2,95%	251,18	238,685	251,63	244,57
21/06/2023	921.068	-1,32%	255,93	251,20	258,325	251,99
20/06/2023	1.686.503	-7,71%	274,41	252,23	274,29	255,36
19/06/2023	723.209	-0,27%	281,30	273,04	281,9999	276,70
16/06/2023	723.209	-0,27%	281,30	273,04	281,9999	276,70
15/06/2023	540.165	2,22%	269,43	268,50	279,425	277,46
14/06/2023	920.771	-4,10%	283,05	269,55	283,6955	271,44
13/06/2023	778.292	-0,83%	288,59	277,525	292,49	283,05
12/06/2023	580.404	1,09%	286,00	273,51	285,53	285,42
09/06/2023	417.977	-1,08%	286,00	281,62	287,93	282,33
08/06/2023	306.571	-1,65%	291,75	284,0001	293,39	285,40
07/06/2023	472.210	-0,20%	290,94	287,10	297,82	290,18
06/06/2023	429.277	-1,14%	290,00	286,785	299,99	290,75
05/06/2023	462.242	1,04%	292,93	289,93	298,31	294,10
02/06/2023	382.893	-1,25%	301,45	290,335	303,31	291,06
01/06/2023	515.317	3,48%	292,33	283,95	299,74	294,75
31/05/2023	458.008	0,47%	298,71	292,625	306,86	284,83
30/05/2023	458.008	0,47%	298,71	292,625	306,86	295,79
29/05/2023	407.107	-0,86%	298,05	291,45	299,91	294,41
26/05/2023	407.107	-0,86%	298,05	291,45	299,91	294,41
25/05/2023	751.537	3,04%	288,07	287,1101	297,57	296,96
24/05/2023	423.703	-0,26%	288,07	284,03	290,6399	288,20
23/05/2023	530.164	-3,32%	297,15	286,78	302,30	288,95
22/05/2023	571.312	1,00%	296,60	294,17	301,785	298,87
19/05/2023	494.283	-1,91%	304,41	293,98	306,98	295,92
18/05/2023	474.387	-0,46%	303,39	296,435	304,04	301,68
17/05/2023	493.601	2,69%	297,10	295,01	305,65	303,07
16/05/2023	646.590	-3,97%	302,11	293,72	302,88	295,12
15/05/2023	568.937	1,81%	303,78	301,00	313,55	307,32
12/05/2023	762.610	1,96%	301,72	296,23	315,2501	301,85
11/05/2023	478.803	0,40%	292,73	292,21	299,51	296,06
10/05/2023	592.923	3,02%	291,70	288,00	297,07	294,89
09/05/2023	609.271	-1,86%	290,36	285,22	292,21	286,26
08/05/2023	566.134	-0,58%	294,88	288,20	296,04	291,68
05/05/2023	693.611	4,34%	290,87	280,52	294,26	293,42
04/05/2023	1.654.411	6,60%	299,90	278,735	303,94	281,22