SolarEdge Technologies Inc (SEDG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.216.753	0,08%	260,39	256,29	267,44	263,82
02/05/2023	1.543.093	-4,49%	275,76	261,71	275,76	263,61
01/05/2023	853.502	-3,37%	285,00	273,809	285,30	276,00
28/04/2023	943.645	-1,22%	283,32	270,20	286,46	285,63
27/04/2023	973.329	4,40%	279,31	275,07	294,18	289,15
26/04/2023	1.231.948	-10,43%	290,00	275,41	293,99	276,97
25/04/2023	400.354	-2,90%	313,97	308,81	317,93	309,21
24/04/2023	547.175	-0,24%	317,04	310,39	321,33	318,45
21/04/2023	809.567	0,31%	316,15	312,09	321,61	319,20
20/04/2023	420.537	1,22%	309,18	309,08	321,42	318,20
19/04/2023	379.647	-0,64%	311,90	309,58	316,605	314,36
18/04/2023	543.947	0,39%	315,87	311,255	322,19	316,39
17/04/2023	749.641	4,89%	305,08	305,08	320,165	315,16
14/04/2023	381.367	-2,10%	305,95	297,11	310,00	300,46
13/04/2023	704.650	7,70%	289,32	288,19	309,00	306,89
12/04/2023	478.589	-1,18%	293,53	284,80	296,25	284,96
11/04/2023	337.749	1,82%	284,49	282,60	290,9899	288,35
10/04/2023	375.520	1,05%	275,94	275,25	283,26	283,19
06/04/2023	430.433	0,48%	276,81	273,54	281,395	280,24
05/04/2023	678.716	-4,74%	290,82	275,355	293,75	278,90
04/04/2023	640.513	-1,86%	296,16	291,39	299,60	292,77
03/04/2023	598.401	-1,46%	307,89	295,48	309,25	299,50
31/03/2023	533.028	2,68%	296,18	296,18	306,645	303,95
30/03/2023	623.631	1,40%	301,00	293,46	310,5815	296,03
29/03/2023	734.603	5,09%	283,60	274,35	291,99	291,94
28/03/2023	599.685	-2,39%	284,28	274,58	284,98	277,80
27/03/2023	418.996	0,03%	290,00	279,325	290,90	284,59
24/03/2023	596.715	-2,41%	288,14	276,09	289,56	284,52
23/03/2023	536.635	0,70%	294,27	288,41	305,75	291,54
22/03/2023	769.880	-2,36%	299,36	289,39	301,665	289,52
21/03/2023	1.247.316	8,89%	281,23	278,99	299,49	296,51
20/03/2023	1.062.618	1,91%	270,00	258,58	273,87	272,31
17/03/2023	1.553.265	-6,43%	284,23	260,49	284,23	267,21
16/03/2023	1.068.161	-6,81%	303,18	283,55	303,68	285,57
15/03/2023	656.559	-2,50%	306,96	296,70	308,50	306,43
14/03/2023	938.998	-0,61%	324,77	312,20	332,27	314,27
13/03/2023	708.308	3,91%	298,15	296,35	318,14	316,21
10/03/2023	675.117	-2,94%	312,63	297,51	316,545	304,32
09/03/2023	461.405	-3,51%	325,24	313,26	330,72	313,53
08/03/2023	459.963	-1,05%	328,37	316,57	328,955	324,93
07/03/2023	490.797	-1,24%	331,43	324,68	334,9999	328,37
06/03/2023	583.364	1,73%	327,17	327,00	339,38	332,48
03/03/2023	413.916	1,05%	325,70	320,31	330,70	326,83
02/03/2023	604.127	-1,23%	319,13	312,71	323,96	323,42
01/03/2023	748.694	2,99%	320,85	317,31	331,53	327,43
28/02/2023	566.868	1,37%	311,31	309,00	321,41	317,92
27/02/2023	757.585	5,89%	301,99	300,29	315,90	313,63
24/02/2023	535.293	-1,88%	295,50	292,53	299,41	296,18
23/02/2023	626.917	2,08%	302,22	290,69	304,90	301,86
22/02/2023	538.514	0,41%	296,00	289,11	298,00	295,71
21/02/2023	643.703	-3,45%	300,00	291,67	302,40	294,51
20/02/2023	626.613	-3,14%	312,91	301,29	314,395	305,04
17/02/2023	626.613	-3,14%	312,91	301,29	314,395	305,04
16/02/2023	929.768	-8,44%	335,50	314,85	335,895	314,94
15/02/2023	1.364.656	9,05%	316,71	311,00	345,785	343,98
14/02/2023	1.903.059	1,52%	295,00	292,00	317,92	315,43
13/02/2023	1.253.261	3,33%	303,72	302,93	314,075	310,71
10/02/2023	818.345	1,64%	295,00	288,01	300,74	300,71
09/02/2023	1.167.881	-8,57%	324,71	292,30	328,00	295,87
08/02/2023	1.248.860	1,32%	332,37	322,64	336,50	323,61
07/02/2023	500.170	-0,04%	319,98	311,1501	321,59	319,41
06/02/2023	365.276	1,12%	312,47	310,27	321,035	319,55
03/02/2023	437.561	-3,58%	318,87	313,79	326,33	315,89
02/02/2023	616.042	-0,02%	335,00	319,78	338,35	327,61
01/02/2023	736.518	2,68%	315,62	312,49	331,345	327,69
31/01/2023	624.979	5,72%	305,17	304,33	319,35	319,13
30/01/2023	541.664	-1,49%	300,44	299,25	307,90	301,87
27/01/2023	372.904	1,01%	298,30	298,00	311,5402	306,44
26/01/2023	409.218	0,95%	309,08	295,26	309,08	303,38
25/01/2023	880.440	-2,55%	294,40	286,46	301,295	300,52
24/01/2023	619.961	-0,26%	301,25	298,11	309,99	308,37
23/01/2023	539.332	4,90%	295,35	291,15	314,00	309,18
20/01/2023	924.989	2,79%	290,35	285,005	296,31	294,73
19/01/2023	1.085.082	-10,37%	314,28	284,80	316,03	286,55
18/01/2023	405.687	-0,15%	324,10	314,52	328,88	319,70
17/01/2023	573.465	1,64%	315,00	312,31	325,52	320,17
16/01/2023	406.035	-0,15%	306,85	306,055	316,76	309,00
13/01/2023	406.035	-0,15%	306,85	306,055	316,76	309,00
12/01/2023	539.907	2,42%	306,73	300,26	310,55	309,46
11/01/2023	811.472	5,84%	286,41	285,50	306,16	302,15
10/01/2023	554.258	0,47%	284,00	277,08	288,00	285,48
09/01/2023	533.032	0,83%	284,45	283,96	297,69	284,14
06/01/2023	818.749	1,90%	280,99	269,62	284,57	282,00
05/01/2023	472.743	-4,75%	285,47	276,42	286,26	276,75
04/01/2023	443.245	1,80%	291,04	287,81	296,11	290,56
03/01/2023	785.000	0,76%	294,14	281,18	298,00	285,43
02/01/2023	349.852	1,19%	276,16	273,67	283,59	284,00
30/12/2022	349.852	1,19%	276,16	273,67	283,59	284,00
29/12/2022	457.830	1,75%	281,37	278,12	289,97	280,66
28/12/2022	1.013.961	-5,87%	291,19	271,1201	291,19	275,84
27/12/2022	472.014	-5,52%	307,32	291,201	307,52	293,04
23/12/2022	104.656	-1,30%	312,31	304,37	312,31	307,42
22/12/2022	478.460	-3,62%	317,02	306,38	318,87	311,46
21/12/2022	453.230	4,28%	311,51	307,00	323,57	323,16
20/12/2022	403.342	0,10%	308,74	300,11	318,9645	309,90
19/12/2022	421.056	-3,42%	322,69	307,19	322,69	309,58
16/12/2022	887.125	-2,07%	324,15	314,14	326,95	320,53
15/12/2022	582.756	-2,47%	329,18	325,11	340,655	327,31
14/12/2022	715.607	2,43%	332,00	329,87	341,675	335,61
13/12/2022	673.455	4,04%	320,33	318,88	330,88	327,64