SunPower Corporation (SPWR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/04/2024	2.980.402	5,34%	2,62	2,61	2,81	2,76
08/04/2024	2.034.269	-1,50%	2,69	2,62	2,875	2,62
05/04/2024	2.832.112	-6,67%	2,79	2,66	2,81	2,66
04/04/2024	2.786.051	-0,35%	2,97	2,82	3,10	2,89
03/04/2024	1.685.847	3,57%	2,75	2,72	2,905	2,90
02/04/2024	2.164.681	-2,81%	2,82	2,745	2,90	2,8185
01/04/2024	2.548.751	-3,33%	3,00	2,8305	3,08	2,90
28/03/2024	3.540.500	4,53%	2,81	2,81	3,055	3,00
27/03/2024	4.807.934	15,26%	2,54	2,52	2,90	2,87
26/03/2024	3.094.021	-2,72%	2,65	2,49	2,69	2,50
25/03/2024	2.572.413	-6,55%	2,75	2,565	2,82	2,57
22/03/2024	2.124.653	-7,86%	2,99	2,75	2,9907	2,755
21/03/2024	2.625.839	0,34%	3,04	2,95	3,1195	2,99
20/03/2024	3.069.918	7,97%	2,71	2,685	3,06	2,98
19/03/2024	2.199.831	-2,13%	2,76	2,72	2,8494	2,76
18/03/2024	3.359.973	-0,35%	2,82	2,64	2,86	2,82
15/03/2024	6.345.626	5,99%	2,66	2,64	2,86	2,83
14/03/2024	3.919.998	1,14%	2,64	2,52	2,685	2,67
13/03/2024	3.239.580	-3,64%	2,72	2,63	2,775	2,65
12/03/2024	4.133.193	-6,78%	2,94	2,74	2,94	2,75
11/03/2024	2.859.066	-1,98%	3,01	2,92	3,20	2,97
08/03/2024	4.508.233	4,48%	3,11	2,94	3,135	3,03
07/03/2024	3.188.321	-2,69%	3,11	2,87	3,06	2,90
06/03/2024	3.652.900	-2,93%	3,11	2,98	3,158	2,98
05/03/2024	2.630.993	-4,31%	3,18	3,06	3,2488	3,11
04/03/2024	3.501.193	2,20%	3,19	3,03	3,30	3,25
01/03/2024	3.564.608	2,25%	3,27	3,025	3,29	3,18
29/02/2024	7.435.937	-1,89%	3,27	3,01	3,685	3,11
28/02/2024	2.254.818	-3,35%	3,23	3,14	3,37	3,17
27/02/2024	5.228.968	3,18%	3,08	2,9808	3,37	3,25
26/02/2024	3.359.644	-0,94%	3,18	3,07	3,2999	3,15
23/02/2024	3.729.598	0,63%	3,45	3,13	3,2899	3,18
22/02/2024	4.894.222	-7,87%	3,45	3,16	3,47	3,16
21/02/2024	3.745.059	-1,15%	3,35	3,25	3,48	3,43
20/02/2024	4.161.546	-4,14%	3,58	3,43	3,61	3,47
19/02/2024	3.534.601	0,00%	3,82	3,61	4,17	3,62
16/02/2024	3.534.601	-15,12%	3,82	3,61	4,17	3,62
15/02/2024	14.104.922	0,35%	4,93	3,84	5,20	4,28
14/02/2024	5.408.616	15,29%	3,89	3,7201	4,35	4,26
13/02/2024	5.238.046	-11,18%	3,74	3,53	3,95	3,695
12/02/2024	7.364.819	14,25%	3,27	3,55	4,33	4,09
09/02/2024	3.346.249	10,84%	3,27	3,25	3,58	3,58
08/02/2024	2.459.847	-2,12%	3,23	3,19	3,35	3,23
07/02/2024	3.589.965	1,54%	3,46	3,175	3,5404	3,30
06/02/2024	2.629.585	5,20%	3,11	3,085	3,25	3,24
05/02/2024	5.441.359	-10,20%	3,28	3,03	3,28	3,08
02/02/2024	5.013.437	-7,30%	3,56	3,41	3,56	3,43
01/02/2024	14.022.179	22,28%	3,24	3,21	3,8837	3,705
31/01/2024	4.636.527	-2,57%	3,08	3,0001	3,40	3,03
30/01/2024	4.161.318	-9,59%	3,23	3,09	3,425	3,11
29/01/2024	2.802.790	7,50%	3,23	3,10	3,45	3,44
26/01/2024	2.894.527	-2,29%	3,27	3,17	3,47	3,20
25/01/2024	2.893.971	2,03%	3,27	3,06	3,29	3,275
24/01/2024	3.780.632	-9,58%	3,50	3,19	3,65	3,21
23/01/2024	5.542.916	10,59%	3,09	3,31	3,59	3,55
22/01/2024	6.764.792	5,94%	3,09	2,96	3,3651	3,21
19/01/2024	6.399.292	3,06%	2,81	2,742	3,08	3,03
18/01/2024	4.751.400	0,00%	2,97	2,87	3,12	2,94
17/01/2024	4.819.500	-1,67%	2,86	2,805	2,98	2,94
16/01/2024	7.196.367	-8,31%	3,17	2,96	3,175	2,98
15/01/2024	7.644.554	-9,30%	3,90	3,23	3,695	3,2471
12/01/2024	7.644.554	-9,30%	3,90	3,23	3,695	3,2471
11/01/2024	6.206.129	-7,97%	3,90	3,52	3,82	3,58
10/01/2024	2.711.656	-0,51%	3,90	3,77	3,94	3,89
09/01/2024	3.510.186	0,77%	3,89	3,70	3,97	3,91
08/01/2024	4.269.720	-2,40%	3,89	3,78	4,009	3,87
05/01/2024	3.113.643	-0,53%	3,98	3,901	4,13	4,0285
04/01/2024	4.573.042	-10,00%	4,46	4,01	4,46	4,05
03/01/2024	4.203.829	-8,61%	4,78	4,32	4,81	4,46
02/01/2024	3.948.304	1,04%	4,78	4,73	5,32	4,88
29/12/2023	3.186.471	-1,63%	4,85	4,76	4,925	4,83
28/12/2023	2.653.095	-0,31%	4,83	4,82	5,00	4,91
27/12/2023	3.152.947	2,82%	4,83	4,69	4,96	4,925
26/12/2023	3.905.988	7,40%	4,50	4,50	4,89	4,79
22/12/2023	4.715.647	-0,45%	4,46	4,355	4,61	4,46
21/12/2023	6.916.204	1,36%	4,54	4,21	4,75	4,48
20/12/2023	6.838.978	-7,34%	6,13	4,32	4,87	4,42
19/12/2023	10.883.356	12,56%	6,13	4,22	4,77	4,75
18/12/2023	30.620.443	-31,60%	6,13	3,62	5,16	4,20
15/12/2023	7.843.021	1,99%	6,13	5,93	6,37	6,14
14/12/2023	9.303.210	15,33%	4,39	5,49	6,3099	6,02
13/12/2023	5.148.727	18,96%	4,39	4,272	5,25	5,27
12/12/2023	3.860.453	-7,00%	4,80	4,4001	4,82	4,4593
11/12/2023	3.156.211	0,74%	4,80	4,44	5,0584	4,795
08/12/2023	4.779.851	-5,61%	4,94	4,49	5,105	4,71
07/12/2023	3.467.483	2,46%	5,08	4,80	5,245	4,99
06/12/2023	3.426.043	-2,01%	5,08	4,82	5,35	4,87
05/12/2023	3.265.228	-3,31%	5,09	4,915	5,25	4,97
04/12/2023	5.614.833	6,85%	4,14	4,76	5,3299	5,15
01/12/2023	5.239.682	13,25%	4,14	4,065	4,83	4,70
30/11/2023	3.172.424	-3,04%	4,33	4,12	4,345	4,15
29/11/2023	2.509.454	5,42%	3,98	4,1606	4,395	4,28
28/11/2023	2.377.274	0,75%	3,98	3,86	4,13	4,05
27/11/2023	2.625.545	-3,83%	4,22	3,95	4,28	4,02
24/11/2023	757.637	-1,89%	4,22	4,14	4,28	4,15
23/11/2023	1.310.741	0,05%	4,22	4,1701	4,325	4,2019
22/11/2023	1.301.944	0,71%	4,22	4,1701	4,325	4,23
21/11/2023	2.214.984	-6,25%	4,36	4,15	4,44	4,20
20/11/2023	2.631.509	-1,97%	4,57	4,43	4,64	4,48
17/11/2023	2.550.489	5,52%	4,41	4,20	4,57	4,5689