Sunrun Inc (RUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	5.508.705	8,27%	14,70	14,655	15,91	15,84
19/05/2023	6.824.079	-6,64%	15,84	14,55	15,91	14,63
18/05/2023	4.667.705	-3,40%	16,13	15,30	16,15	15,6782
17/05/2023	5.821.343	5,94%	15,28	15,115	16,42	16,23
16/05/2023	5.428.638	-7,82%	16,32	15,29	16,40	15,32
15/05/2023	4.378.375	1,03%	16,28	15,99	17,0867	16,62
12/05/2023	7.476.347	-1,73%	17,05	16,08	17,9727	16,45
11/05/2023	4.177.698	-3,35%	17,12	16,45	17,42	16,74
10/05/2023	4.691.110	3,03%	17,10	16,84	17,625	17,32
09/05/2023	5.224.792	-2,21%	16,91	16,33	16,97	16,81
08/05/2023	3.837.031	-2,61%	17,82	17,098	17,92	17,19
05/05/2023	7.050.060	4,38%	17,21	16,16	17,83	17,65
04/05/2023	12.063.823	-15,01%	18,74	16,35	19,27	17,04
03/05/2023	5.775.430	3,24%	19,43	19,065	20,785	20,06
02/05/2023	5.399.376	-5,27%	20,30	19,035	20,30	19,43
01/05/2023	3.695.461	-2,57%	21,00	20,09	21,21	20,50
28/04/2023	4.364.754	-1,45%	21,30	20,15	21,30	21,04
27/04/2023	5.647.582	10,15%	20,20	20,18	21,6913	21,38
26/04/2023	5.643.300	-8,77%	20,48	19,17	20,69	19,46
25/04/2023	3.381.184	-2,07%	21,37	21,21	22,215	21,33
24/04/2023	4.154.425	3,17%	21,11	20,85	21,89	21,81
21/04/2023	6.334.594	1,20%	20,90	20,4815	21,87	21,14
20/04/2023	5.262.062	5,16%	19,48	19,37	20,925	20,80
19/04/2023	3.109.272	-2,51%	19,82	19,4538	20,1298	19,78
18/04/2023	4.999.731	-1,31%	21,35	20,06	21,39	20,29
17/04/2023	4.774.645	5,76%	19,59	19,50	20,845	20,56
14/04/2023	3.180.856	-3,04%	20,05	18,975	20,05	19,44
13/04/2023	3.748.629	3,56%	19,41	19,15	20,44	20,05
12/04/2023	3.103.049	-2,22%	20,24	19,225	20,49	19,36
11/04/2023	3.359.506	3,02%	19,18	18,985	19,965	19,80
10/04/2023	3.290.822	3,45%	18,43	18,30	19,25	19,22
06/04/2023	4.064.158	-2,26%	19,00	18,28	19,00	18,58
05/04/2023	4.998.159	-4,90%	19,89	18,485	20,245	19,01
04/04/2023	3.085.275	0,15%	20,04	19,52	20,32	19,99
03/04/2023	4.107.001	-0,94%	20,59	19,70	21,06	19,96
31/03/2023	5.968.093	7,11%	19,05	19,02	20,595	20,19
30/03/2023	4.809.501	1,13%	19,05	18,72	19,775	18,85
29/03/2023	5.546.485	6,27%	17,87	17,33	18,93	18,64
28/03/2023	3.004.530	-1,96%	17,87	17,40	17,995	17,50
27/03/2023	4.013.176	-0,50%	18,27	17,31	18,35	17,85
24/03/2023	4.768.564	1,76%	17,39	17,13	18,04	17,94
23/03/2023	7.577.519	-0,84%	18,20	17,305	19,4565	17,79
22/03/2023	5.233.456	-5,68%	18,87	17,875	19,195	17,94
21/03/2023	8.642.257	11,69%	17,75	17,73	19,245	19,02
20/03/2023	5.666.491	-1,67%	17,44	16,755	18,06	17,03
17/03/2023	12.839.787	-8,73%	18,77	16,692	18,7896	17,35
16/03/2023	4.960.542	-3,36%	19,53	18,295	19,68	19,01
15/03/2023	8.538.910	-3,98%	19,70	18,08	19,835	19,54
14/03/2023	7.114.705	-4,28%	22,04	20,05	22,70	20,35
13/03/2023	9.000.690	2,56%	20,68	19,38	22,16	21,26
10/03/2023	15.322.219	-12,01%	23,43	19,6201	23,43	20,80
09/03/2023	2.524.982	-2,52%	24,18	23,535	25,28	23,64
08/03/2023	2.777.156	-0,57%	24,41	23,50	24,67	24,25
07/03/2023	2.658.835	-2,56%	24,85	23,945	25,12	24,39
06/03/2023	3.521.669	0,77%	25,20	24,91	25,8293	25,03
03/03/2023	3.209.066	4,90%	24,00	23,81	25,30	24,84
02/03/2023	2.902.187	-2,33%	23,79	23,04	23,82	23,68
01/03/2023	4.103.820	0,85%	24,36	24,13	25,66	24,245
28/02/2023	3.463.101	3,13%	23,05	22,97	24,41	24,04
27/02/2023	4.422.899	6,61%	22,20	22,03	23,7982	23,38
24/02/2023	6.181.092	-6,92%	22,58	21,26	22,80	21,93
23/02/2023	8.127.929	-1,87%	25,80	22,3913	26,00	23,63
22/02/2023	5.894.546	0,42%	23,98	23,6138	24,615	24,00
21/02/2023	4.772.494	-5,20%	24,70	23,68	24,97	23,90
20/02/2023	3.180.695	2,69%	24,21	24,07	25,28	25,21
17/02/2023	3.180.695	2,69%	24,21	24,07	25,28	25,21
16/02/2023	3.223.475	-3,19%	24,72	24,2126	25,99	24,55
15/02/2023	3.429.900	6,51%	23,63	23,63	25,50	25,36
14/02/2023	4.070.219	1,58%	22,72	22,23	23,90	23,81
13/02/2023	2.815.420	2,09%	22,87	22,46	23,78	23,44
10/02/2023	3.795.557	-0,30%	22,65	22,31	23,68	22,96
09/02/2023	6.093.688	-7,29%	25,00	22,72	25,37	23,03
08/02/2023	4.225.884	-4,54%	26,38	24,82	26,9689	24,84
07/02/2023	3.432.006	-1,77%	26,35	25,23	26,4312	26,02
06/02/2023	2.764.261	-1,74%	26,41	26,045	27,1399	26,49
03/02/2023	2.913.745	-5,18%	27,55	26,77	28,17	26,92
02/02/2023	4.414.075	2,38%	28,21	27,6499	29,03	28,00
01/02/2023	3.707.511	4,07%	26,20	25,38	27,93	27,35
31/01/2023	3.206.678	5,46%	25,22	24,885	26,305	26,28
30/01/2023	2.785.271	-2,12%	25,04	24,73	25,76	24,92
27/01/2023	3.562.810	5,30%	23,85	23,80	26,0627	25,45
26/01/2023	4.583.851	-1,27%	24,66	22,78	24,74	23,9515
25/01/2023	6.397.237	-7,09%	24,16	22,51	24,81	24,24
24/01/2023	2.053.674	-2,76%	26,43	25,79	26,80	26,09
23/01/2023	3.255.521	3,35%	26,13	25,71	27,44	26,83
20/01/2023	4.796.510	2,24%	25,63	24,78	26,03	26,02
19/01/2023	4.870.867	-10,74%	27,76	25,15	27,82	25,35
18/01/2023	2.876.197	0,35%	28,75	28,20	29,7158	28,40
17/01/2023	2.920.527	1,98%	27,80	27,63	28,6799	28,35
16/01/2023	3.386.217	2,58%	26,55	26,53	28,53	27,79
13/01/2023	3.386.217	2,58%	26,55	26,53	28,53	27,79
12/01/2023	3.427.291	4,03%	26,12	25,58	27,2398	27,09
11/01/2023	4.490.274	10,25%	23,78	23,61	26,11	26,04
10/01/2023	4.268.671	2,83%	22,74	22,11	23,64	23,62
09/01/2023	4.451.043	1,23%	22,99	22,86	23,64	22,97
06/01/2023	4.099.630	2,07%	22,97	21,71	23,1586	22,69
05/01/2023	3.867.499	-8,18%	23,70	22,20	23,725	22,23
04/01/2023	2.253.808	3,51%	23,89	23,56	24,345	24,21
03/01/2023	2.826.668	-2,62%	24,71	23,22	25,20	23,39
02/01/2023	2.570.938	0,42%	23,62	23,21	24,09	24,03