SolarEdge Technologies Inc (SEDG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	347.515	0,04%	309,91	309,10	317,51	314,91
09/12/2022	472.420	-0,23%	313,68	312,50	320,645	314,80
08/12/2022	582.101	1,52%	311,49	307,98	316,98	315,51
07/12/2022	830.906	3,95%	308,76	305,225	321,41	310,79
06/12/2022	2.390.813	-4,80%	310,95	296,68	314,445	298,98
05/12/2022	3.508.296	1,71%	306,38	306,38	322,58	314,06
02/12/2022	2.985.787	4,49%	291,16	291,16	316,28	308,77
01/12/2022	1.712.448	-1,08%	300,46	290,77	300,40	295,77
30/11/2022	2.582.739	2,75%	295,09	285,50	300,92	298,86
29/11/2022	1.465.221	-1,74%	302,08	287,70	297,7975	290,85
28/11/2022	1.573.515	-2,18%	302,08	292,79	300,255	295,33
25/11/2022	1.193.197	-1,42%	302,08	297,16	308,785	301,91
24/11/2022	1.976.691	-0,95%	302,05	300,53	311,20	306,25
23/11/2022	1.976.691	-0,95%	302,05	300,53	311,20	306,25
22/11/2022	1.936.282	2,58%	302,05	298,26	310,54	309,18
21/11/2022	1.808.879	-1,63%	301,74	295,42	304,9989	301,41
18/11/2022	2.799.947	2,40%	304,00	298,4801	307,60	306,39
17/11/2022	2.607.461	4,17%	285,28	274,27	301,21	301,83
16/11/2022	1.944.381	0,62%	285,28	283,31	294,535	289,76
15/11/2022	1.917.722	1,15%	291,72	287,50	293,9108	287,81
14/11/2022	572.184	-1,69%	266,93	280,47	290,873	284,01
11/11/2022	1.087.523	2,39%	266,93	279,32	299,90	288,91
10/11/2022	1.453.507	13,82%	266,93	263,8428	285,46	283,67
09/11/2022	1.129.315	-0,97%	240,56	249,005	271,6299	249,30
08/11/2022	2.130.204	8,05%	240,56	240,05	253,7199	251,73
07/11/2022	910.644	-3,62%	231,26	206,60	223,6799	211,08
04/11/2022	521.053	-2,60%	231,26	211,52	232,15	219,10
03/11/2022	374.321	2,17%	236,96	215,99	228,23	224,95
02/11/2022	599.343	-3,41%	236,96	217,42	230,18	217,58
01/11/2022	408.434	-2,08%	236,96	225,23	238,84	225,25
31/10/2022	532.302	-0,50%	226,88	225,00	232,00	230,56
28/10/2022	427.441	3,30%	226,88	222,89	232,38	231,605
27/10/2022	577.146	1,40%	229,69	225,51	233,66	228,83
26/10/2022	1.186.093	4,67%	224,20	221,00	235,10	225,68
25/10/2022	659.966	5,83%	203,66	205,76	219,00	215,61
24/10/2022	636.201	0,53%	203,66	197,67	205,61	203,74
21/10/2022	566.594	2,39%	197,33	194,00	203,35	202,575
20/10/2022	621.765	0,92%	204,25	194,20	203,85	197,95
19/10/2022	716.766	-5,69%	204,25	196,74	204,25	199,46
18/10/2022	980.341	4,31%	207,00	203,39	211,86	207,06
17/10/2022	631.865	2,02%	199,25	195,70	203,15	197,29
14/10/2022	755.893	-3,53%	202,87	193,035	212,50	193,01
13/10/2022	833.928	-0,26%	206,31	190,15	203,865	200,07
12/10/2022	876.258	-1,62%	206,31	195,61	206,588	200,60
11/10/2022	973.494	-1,85%	206,31	200,89	209,59	203,85
10/10/2022	576.514	-0,85%	212,00	204,12	213,00	207,84
07/10/2022	996.668	-4,46%	216,70	208,48	219,07	210,19
06/10/2022	942.966	-6,31%	233,10	219,70	237,70	220,16
05/10/2022	883.680	-4,45%	240,00	224,945	242,25	234,24
04/10/2022	414.573	3,94%	244,20	243,16	250,45	246,17
03/10/2022	442.155	2,33%	235,00	231,80	240,49	236,841
30/09/2022	834.332	-1,74%	251,09	227,80	238,90	231,46
29/09/2022	608.991	-8,22%	251,09	234,55	251,09	235,69
28/09/2022	446.860	2,89%	246,73	244,16	257,50	256,79
27/09/2022	533.884	0,64%	254,69	246,24	258,41	249,58
26/09/2022	595.708	-4,31%	265,80	246,36	264,76	247,65
23/09/2022	621.739	-4,48%	265,80	255,50	269,00	258,80
22/09/2022	536.203	-5,91%	287,38	270,05	290,76	270,94
21/09/2022	548.262	-2,17%	304,70	286,885	299,39	287,96
20/09/2022	361.888	-4,41%	304,70	294,23	308,92	294,36
19/09/2022	347.603	-0,82%	304,70	305,245	313,38	307,95
16/09/2022	348.936	-0,88%	308,20	301,80	311,90	310,51
15/09/2022	449.577	-2,93%	319,09	307,00	324,32	313,25
14/09/2022	480.545	3,04%	312,45	305,67	323,09	322,70
13/09/2022	466.248	-0,96%	302,62	301,745	317,66	313,18
12/09/2022	366.116	1,02%	315,20	308,99	317,11	316,20
09/09/2022	584.620	-1,48%	316,20	302,63	316,1716	309,50
08/09/2022	827.043	1,14%	308,24	305,00	318,99	314,90
07/09/2022	1.445.387	11,85%	277,96	277,67	311,96	311,365
06/09/2022	602.127	-0,82%	268,80	265,52	280,68	278,38
05/09/2022	345.319	-0,82%	271,55	263,22	273,46	267,12
02/09/2022	345.319	-0,82%	271,55	263,22	273,46	267,12
01/09/2022	473.682	-2,41%	271,15	262,89	271,29	269,32
31/08/2022	353.845	0,17%	277,87	270,65	280,69	275,97
30/08/2022	567.613	-1,42%	284,55	268,5749	287,50	275,50
29/08/2022	768.335	-2,94%	284,23	276,75	291,63	279,46
26/08/2022	354.321	-4,26%	302,34	287,88	307,94	287,93
25/08/2022	343.112	2,08%	296,70	295,9401	302,56	300,74
24/08/2022	368.429	2,04%	289,01	289,01	299,53	294,34
23/08/2022	365.988	-0,13%	291,52	288,01	295,41	288,46
22/08/2022	533.228	-3,83%	294,73	286,30	296,2225	288,84
19/08/2022	523.958	-5,32%	307,70	298,55	309,94	300,33
18/08/2022	277.864	2,13%	316,29	312,485	320,95	317,22
17/08/2022	490.865	-0,21%	305,88	300,85	313,84	310,62
16/08/2022	416.125	-3,97%	322,62	309,51	323,975	311,31
15/08/2022	423.143	-1,92%	322,72	318,55	330,85	324,18
12/08/2022	484.222	3,61%	322,30	316,70	333,78	330,52
11/08/2022	554.279	-1,46%	321,87	318,10	329,1299	319,02
10/08/2022	565.944	2,20%	321,87	313,01	324,69	319,51
09/08/2022	710.091	3,14%	295,00	291,32	314,125	312,63
08/08/2022	976.535	-3,93%	322,51	302,72	330,94	303,11
05/08/2022	932.902	2,03%	316,22	308,00	327,6099	315,50
04/08/2022	1.336.107	4,64%	297,00	292,37	319,40	309,22
03/08/2022	3.221.707	-18,59%	329,00	294,00	329,02	297,50
02/08/2022	978.081	1,79%	350,67	350,01	374,46	365,00
01/08/2022	722.748	-0,43%	352,93	348,60	363,8097	358,59
29/07/2022	762.133	5,55%	339,34	337,29	362,79	360,13
28/07/2022	1.547.338	4,92%	345,66	334,21	375,90	341,19
27/07/2022	1.073.833	9,68%	315,40	309,20	326,09	325,19
26/07/2022	423.376	-0,92%	298,28	294,50	302,8399	296,63