Sunrun Inc (RUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	9.691.816	-0,67%	11,70	11,57	12,395	11,80
27-02-2024	13.215.807	4,39%	11,75	11,30	11,96	11,88
26-02-2024	13.092.811	-4,37%	12,41	11,16	12,23	11,38
23-02-2024	18.312.554	-6,89%	12,41	11,78	12,645	11,90
22-02-2024	27.792.513	-18,04%	14,87	12,60	15,042	12,769
21-02-2024	6.447.725	-1,95%	15,32	15,32	15,84	15,58
20-02-2024	4.657.133	-3,23%	15,97	15,52	16,1519	15,89
19-02-2024	2.268.092	0,00%	16,47	16,15	16,84	16,42
16-02-2024	2.268.092	-2,44%	16,47	16,15	16,84	16,42
15-02-2024	7.828.801	1,01%	17,50	16,62	17,90	17,00
14-02-2024	7.487.021	10,51%	15,53	15,52	16,9099	16,83
13-02-2024	8.940.748	-10,31%	15,53	14,865	15,89	15,23
12-02-2024	8.558.347	7,33%	15,87	15,70	17,30	16,98
09-02-2024	8.704.549	2,46%	15,26	15,385	16,09	15,82
08-02-2024	8.219.398	0,85%	15,26	15,09	15,745	15,44
07-02-2024	9.462.847	5,81%	15,36	14,475	15,58	15,31
06-02-2024	9.931.772	6,16%	13,74	13,34	14,49	14,47
05-02-2024	9.060.859	-4,95%	13,74	12,95	13,85	13,63
02-02-2024	11.050.362	-3,76%	14,30	13,52	14,4599	14,34
01-02-2024	12.816.371	2,90%	15,20	14,19	15,9399	14,90
31-01-2024	14.994.495	-1,43%	14,72	14,395	16,2499	14,50
30-01-2024	6.440.480	-1,80%	14,72	14,35	14,92	14,71
29-01-2024	6.607.329	4,61%	14,34	13,9501	14,9975	14,98
26-01-2024	7.530.501	-0,07%	14,53	14,229	15,03	14,32
25-01-2024	9.517.976	5,84%	14,74	13,1301	14,45	14,33
24-01-2024	8.117.126	-4,72%	14,74	13,47	15,2356	13,54
23-01-2024	10.989.651	3,20%	14,51	13,72	14,80	14,21
22-01-2024	10.685.618	4,56%	13,12	13,29	14,645	13,77
19-01-2024	9.845.583	-0,83%	13,12	12,2899	13,2675	13,10
18-01-2024	6.932.268	-3,01%	13,77	13,19	13,8394	13,21
17-01-2024	7.178.827	-4,15%	13,56	13,46	14,08	13,62
16-01-2024	8.631.085	-5,89%	14,81	14,18	15,02	14,21
15-01-2024	9.243.254	-4,25%	16,04	15,00	16,5184	15,10
12-01-2024	9.243.254	-4,25%	16,04	15,00	16,5184	15,10
11-01-2024	9.494.898	-3,31%	16,08	15,195	16,09	15,77
10-01-2024	6.486.254	0,18%	16,31	15,595	16,36	16,33
09-01-2024	5.944.215	-2,04%	16,23	15,71	16,515	16,30
08-01-2024	6.555.757	3,16%	16,07	15,87	16,8882	16,67
05-01-2024	10.772.108	-5,28%	18,20	16,06	17,375	16,16
04-01-2024	11.129.796	-7,27%	18,20	17,02	18,20	17,10
03-01-2024	11.433.259	-5,24%	18,63	17,155	18,765	18,44
02-01-2024	6.849.625	-0,87%	20,23	18,91	20,065	19,46
29-12-2023	5.403.226	-3,40%	20,23	19,585	20,38	19,63
28-12-2023	5.698.434	0,00%	20,21	20,03	20,585	20,32
27-12-2023	7.541.243	1,86%	20,24	19,90	20,68	20,32
26-12-2023	6.582.368	3,58%	19,36	19,224	20,16	19,95
22-12-2023	9.379.089	-0,67%	19,50	19,03	19,98	19,26
21-12-2023	8.446.849	7,01%	18,69	18,625	19,5499	19,40
20-12-2023	14.250.187	-7,22%	19,48	18,07	19,78	18,13
19-12-2023	16.974.008	8,38%	19,15	18,72	19,95	19,54
18-12-2023	11.176.305	-3,22%	18,46	17,24	18,60	18,03
15-12-2023	18.075.646	3,85%	18,46	17,7815	18,98	18,63
14-12-2023	28.637.254	19,92%	12,39	16,25	18,54	17,94
13-12-2023	11.454.082	19,68%	12,39	12,205	14,97	14,96
12-12-2023	6.911.293	-6,37%	12,83	12,225	13,12	12,50
11-12-2023	7.424.078	3,57%	12,83	12,765	13,69	13,35
08-12-2023	10.062.920	-7,07%	13,72	12,6401	14,03	12,89
07-12-2023	6.730.545	-0,14%	13,90	13,74	14,275	13,87
06-12-2023	11.899.033	-0,36%	14,09	13,79	15,85	13,89
05-12-2023	6.522.799	-3,33%	14,08	13,78	14,43	13,94
04-12-2023	8.400.454	0,56%	14,33	14,25	15,06	14,42
01-12-2023	7.710.316	11,16%	12,74	12,59	14,37	14,34
30-11-2023	11.575.539	1,10%	12,81	12,5254	13,46	12,90
29-11-2023	12.291.986	7,05%	12,37	12,32	13,175	12,76
28-11-2023	7.845.816	6,91%	11,09	10,805	11,95	11,92
27-11-2023	7.058.788	-1,42%	11,35	10,70	11,37	11,15
24-11-2023	2.459.100	-0,18%	11,79	11,08	11,53	11,39
23-11-2023	4.504.945	-1,38%	11,79	11,27	11,92	11,41
22-11-2023	4.468.949	-1,38%	11,79	11,27	11,92	11,41
21-11-2023	3.980.570	-2,86%	11,83	11,37	11,88	11,57
20-11-2023	6.199.432	2,06%	11,70	11,29	12,0286	11,91
17-11-2023	6.350.618	4,29%	11,34	10,8309	11,685	11,67
16-11-2023	7.120.906	-3,45%	11,48	10,8322	11,62	11,19
15-11-2023	11.458.315	5,56%	11,00	11,00	12,07	11,59
14-11-2023	15.489.277	18,96%	10,11	10,05	11,06	10,98
13-11-2023	6.009.659	-2,23%	9,31	9,025	9,59	9,23
10-11-2023	9.237.618	-5,68%	10,64	8,825	10,00	9,47
09-11-2023	5.316.040	-3,92%	10,63	9,95	10,70	10,04
08-11-2023	6.366.527	-2,25%	10,63	10,05	10,63	10,45
07-11-2023	5.642.754	3,89%	10,23	9,9892	10,70	10,69
06-11-2023	7.051.210	-5,07%	10,93	10,035	10,96	10,29
03-11-2023	10.834.754	3,73%	11,10	10,68	11,669	10,84
02-11-2023	14.278.287	10,12%	9,20	9,16	10,59	10,45
01-11-2023	8.175.857	-1,66%	9,64	9,16	9,68	9,49
31-10-2023	7.487.036	7,34%	9,07	9,01	9,72	9,65
30-10-2023	6.147.332	1,70%	8,99	8,665	9,25	8,99
27-10-2023	6.130.922	-8,53%	9,45	8,74	9,52	8,8814
26-10-2023	8.448.002	9,72%	9,14	9,07	9,9198	9,71
25-10-2023	14.612.346	-8,58%	9,44	8,45	9,44	8,84
24-10-2023	8.565.191	-2,13%	10,14	9,605	10,60	9,67
23-10-2023	9.031.391	0,31%	9,66	9,395	10,40	9,88
20-10-2023	13.062.658	-6,90%	11,60	9,55	10,3401	9,85
19-10-2023	9.188.257	-8,48%	11,95	10,5115	11,60	10,58
18-10-2023	6.451.010	-5,09%	11,95	11,25	11,95	11,56
17-10-2023	7.005.251	2,10%	11,60	11,57	12,485	12,18
16-10-2023	6.917.685	3,56%	12,36	11,3026	12,075	11,93
13-10-2023	7.214.067	-2,37%	12,36	11,37	12,04	11,52
12-10-2023	8.241.861	-4,07%	12,36	11,50	12,36	11,80
11-10-2023	9.323.342	3,10%	12,11	11,88	12,44	12,30
10-10-2023	13.466.908	13,52%	10,21	10,4339	11,99	11,92