Sunrun Inc (RUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	7.471.623	0,48%	10,21	9,92	10,54	10,50
06/10/2023	9.223.658	4,40%	10,30	9,6022	10,65	10,45
05/10/2023	9.044.462	-5,03%	10,30	9,835	10,45	10,01
04/10/2023	12.299.749	-1,13%	10,44	9,705	10,60	10,54
03/10/2023	9.831.310	-5,07%	12,48	10,32	11,099	10,67
02/10/2023	8.871.010	-10,51%	12,48	11,16	12,485	11,24
29/09/2023	7.778.798	2,11%	12,45	12,225	13,10	12,56
28/09/2023	9.826.849	-1,69%	12,45	11,52	12,6699	12,20
27/09/2023	5.481.204	-1,12%	12,50	12,195	12,95	12,41
26/09/2023	5.413.876	-1,57%	12,50	12,36	12,83	12,55
25/09/2023	6.180.828	-1,01%	14,01	12,59	13,509	12,76
22/09/2023	6.478.001	-4,70%	14,01	12,80	13,8785	12,88
21/09/2023	6.360.323	-5,22%	14,51	13,28	14,01	13,515
20/09/2023	3.531.194	-0,97%	14,51	14,095	14,745	14,26
19/09/2023	4.017.435	2,13%	14,00	13,93	14,73	14,40
18/09/2023	5.402.472	-6,38%	14,54	13,955	15,737	14,10
15/09/2023	5.651.412	-2,84%	14,54	14,91	15,737	15,06
14/09/2023	7.482.706	9,46%	14,54	14,48	15,67	15,50
13/09/2023	4.750.961	-3,21%	14,67	14,03	14,75	14,16
12/09/2023	4.545.740	6,63%	14,03	13,46	14,685	14,63
11/09/2023	3.593.969	-1,93%	14,03	13,53	14,20	13,72
08/09/2023	4.605.575	-3,38%	15,51	13,86	14,49	13,99
07/09/2023	5.547.466	-4,17%	15,51	13,9888	14,8399	14,48
06/09/2023	3.401.465	-2,64%	15,51	14,985	15,8149	15,10
05/09/2023	3.157.369	-1,90%	15,51	15,29	15,8976	15,51
04/09/2023	3.763.183	1,15%	15,85	15,66	16,185	15,81
01/09/2023	3.763.183	1,15%	15,85	15,66	16,185	15,81
31/08/2023	4.876.225	1,30%	15,49	15,435	15,98	15,63
30/08/2023	8.726.814	1,78%	15,64	15,30	16,145	15,43
29/08/2023	5.840.767	8,52%	14,35	13,8219	15,44	15,16
28/08/2023	4.580.419	0,43%	14,35	13,84	14,45	13,97
25/08/2023	3.560.232	2,51%	13,63	13,51	14,108	13,91
24/08/2023	5.156.541	-3,14%	13,98	13,395	14,0983	13,57
23/08/2023	4.566.053	2,49%	13,62	13,475	14,16	14,01
22/08/2023	6.263.181	-0,94%	13,98	13,30	14,1803	13,67
21/08/2023	6.509.962	-2,40%	14,25	13,59	14,35	13,8685
18/08/2023	5.644.248	-3,14%	14,31	14,17	15,01	14,21
17/08/2023	7.019.089	-1,41%	14,85	14,45	15,032	14,67
16/08/2023	5.509.056	-5,77%	15,55	14,86	15,645	14,86
15/08/2023	4.982.123	-5,96%	16,43	15,69	16,59	15,77
14/08/2023	4.613.140	0,78%	16,71	15,90	17,115	16,77
11/08/2023	4.665.944	-1,48%	16,71	16,62	17,14	16,7189
10/08/2023	6.184.194	-5,70%	18,00	16,93	18,52	16,965
09/08/2023	4.919.652	2,87%	17,40	17,32	18,245	17,93
08/08/2023	6.881.261	-0,68%	17,07	16,555	17,46	17,43
07/08/2023	5.546.681	-0,17%	17,69	17,0622	17,93	17,50
04/08/2023	9.638.245	-8,70%	19,33	17,2525	19,3888	17,53
03/08/2023	16.522.939	7,06%	18,40	19,05	22,1599	19,10
02/08/2023	5.879.578	-7,05%	18,40	17,7101	18,56	17,80
01/08/2023	4.094.410	0,90%	18,88	18,53	19,34	19,15
31/07/2023	5.208.749	3,55%	18,50	18,35	19,14	18,98
28/07/2023	5.983.842	0,00%	18,13	17,96	18,865	18,34
27/07/2023	6.682.151	-8,88%	20,21	18,13	20,235	18,37
26/07/2023	6.519.335	-0,79%	19,27	19,10	20,3798	20,14
25/07/2023	2.973.495	-1,30%	20,71	20,29	21,02	20,44
24/07/2023	3.278.471	-2,95%	21,54	20,66	21,67	20,71
21/07/2023	4.802.695	-1,43%	21,97	20,87	21,97	21,34
20/07/2023	4.880.546	-3,65%	22,08	21,12	22,14	21,65
19/07/2023	5.428.823	1,49%	22,20	22,2338	23,36	22,47
18/07/2023	10.614.244	1,28%	22,20	22,11	23,85	22,11
17/07/2023	8.448.011	12,12%	19,97	19,76	22,14	21,84
14/07/2023	3.500.239	-2,06%	19,93	19,405	20,125	19,48
13/07/2023	5.251.425	3,81%	19,29	19,19	19,925	19,89
12/07/2023	8.056.325	1,97%	19,61	19,045	19,93	19,17
11/07/2023	5.553.766	5,06%	17,94	17,56	18,82	18,7014
10/07/2023	4.350.297	5,95%	16,75	16,50	17,80	17,80
07/07/2023	4.516.032	1,82%	16,51	16,50	17,325	16,81
06/07/2023	6.989.889	-8,23%	17,41	16,00	17,41	16,51
05/07/2023	3.714.263	0,62%	17,72	17,40	18,375	17,99
04/07/2023	3.205.630	0,50%	18,00	17,82	18,78	17,95
03/07/2023	3.203.322	-0,28%	18,00	17,82	18,78	17,81
30/06/2023	5.274.017	1,65%	17,83	17,23	18,00	17,86
29/06/2023	5.759.074	-3,80%	18,50	17,41	18,955	17,74
28/06/2023	4.396.764	0,22%	18,21	17,96	19,03	18,44
27/06/2023	3.013.218	3,96%	17,99	17,48	18,44	18,40
26/06/2023	3.405.540	2,85%	17,45	17,23	18,27	17,70
23/06/2023	5.028.644	-4,01%	17,57	17,155	17,80	17,24
22/06/2023	5.045.446	-3,70%	18,60	17,495	18,415	17,96
21/06/2023	3.868.626	-0,80%	18,60	18,265	18,93	18,65
20/06/2023	4.151.916	-2,79%	19,26	18,3001	19,38	18,80
19/06/2023	5.662.627	-3,69%	20,27	19,025	20,39	19,34
16/06/2023	5.662.627	-3,69%	20,27	19,025	20,39	19,34
15/06/2023	3.649.648	1,01%	19,50	19,36	20,405	20,08
14/06/2023	4.603.559	-4,01%	20,84	19,49	20,98	19,88
13/06/2023	5.304.193	5,61%	19,98	19,94	21,035	20,71
12/06/2023	4.204.222	4,59%	19,33	18,27	19,675	19,61
09/06/2023	3.850.886	-2,40%	19,33	18,75	19,885	18,75
08/06/2023	2.888.024	-0,52%	19,60	18,83	19,6899	19,21
07/06/2023	4.419.676	0,89%	19,51	19,10	19,90	19,31
06/06/2023	3.945.301	3,52%	18,42	18,20	19,455	19,14
05/06/2023	3.351.554	-1,12%	18,63	18,04	18,92	18,49
02/06/2023	4.479.103	1,19%	18,98	18,405	19,14	18,70
01/06/2023	6.265.934	4,76%	17,81	17,65	18,985	18,48
31/05/2023	5.144.626	6,66%	17,25	17,18	18,219	17,64
30/05/2023	5.144.626	6,66%	17,25	17,18	18,219	17,95
29/05/2023	3.462.379	1,02%	16,69	15,97	16,915	16,83
26/05/2023	3.462.379	1,02%	16,69	15,97	16,915	16,83
25/05/2023	3.573.869	0,91%	16,51	16,13	16,895	16,66
24/05/2023	4.278.552	-0,78%	16,49	15,83	16,72	16,51
23/05/2023	8.013.717	5,05%	15,79	15,71	17,63	16,64