Sunrun Inc (RUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.570.938	0,42%	23,62	23,21	24,09	24,03
29/12/2022	2.674.051	2,13%	23,81	23,5999	24,58	23,93
28/12/2022	2.709.069	-1,43%	23,65	23,10	23,91	23,40
27/12/2022	3.889.150	-7,01%	25,19	23,70	25,19	23,74
23/12/2022	1.083.556	-1,55%	25,82	24,94	25,93	25,37
22/12/2022	3.452.344	-5,33%	26,70	25,06	27,02	25,77
21/12/2022	2.896.227	3,89%	26,26	25,50	27,37	27,22
20/12/2022	2.765.880	-3,75%	26,90	26,0815	27,75	26,20
19/12/2022	3.044.810	-6,58%	29,19	27,10	29,22	27,24
16/12/2022	8.201.816	-6,93%	30,29	28,93	30,5497	29,1591
15/12/2022	3.096.325	-4,28%	32,12	31,105	33,19	31,33
14/12/2022	3.681.095	3,87%	31,41	31,2903	33,33	32,73
13/12/2022	4.783.345	5,95%	31,66	30,695	33,0499	31,51
12/12/2022	2.489.555	3,94%	28,61	28,2973	30,18	29,78
09/12/2022	2.286.613	-1,34%	28,93	28,545	29,77	28,65
08/12/2022	1.957.259	1,19%	29,03	28,27	29,64	29,04
07/12/2022	2.304.968	-2,25%	29,46	28,48	30,3827	28,70
06/12/2022	11.024.786	-5,56%	31,03	28,98	31,08	29,36
05/12/2022	8.665.486	-3,36%	30,77	30,88	32,30	31,07
02/12/2022	11.352.338	3,14%	30,77	30,59	32,5799	32,15
01/12/2022	10.179.662	-5,52%	31,01	30,90	32,55	31,16
30/11/2022	11.339.329	5,99%	31,01	30,58	32,65	32,58
29/11/2022	9.942.085	-1,85%	31,01	30,72	32,09	30,74
28/11/2022	8.945.628	-1,17%	31,01	30,79	31,55	31,32
25/11/2022	6.903.337	0,87%	31,01	30,86	32,29	31,785
24/11/2022	11.009.809	1,78%	31,14	30,82	31,705	31,51
23/11/2022	11.009.809	1,78%	31,14	30,82	31,705	31,51
22/11/2022	9.975.181	1,64%	30,52	29,90	31,19	30,96
21/11/2022	12.342.264	0,23%	32,28	28,95	30,6086	30,46
18/11/2022	17.078.155	-4,92%	32,28	29,55	32,50	30,34
17/11/2022	17.042.792	1,85%	30,05	29,32	32,195	31,91
16/11/2022	14.426.744	-0,03%	30,60	30,231	31,57	31,33
15/11/2022	19.971.412	5,49%	26,21	30,88	32,53	31,30
14/11/2022	5.520.604	-2,40%	26,21	28,08	30,365	29,67
11/11/2022	6.576.266	0,23%	26,21	29,8017	31,785	30,49
10/11/2022	11.754.001	26,99%	26,21	25,69	31,63	30,6815
09/11/2022	4.280.690	-0,39%	23,92	23,91	25,64	24,175
08/11/2022	4.305.224	4,41%	23,64	23,435	24,72	24,16
07/11/2022	3.250.093	-3,74%	23,66	22,66	24,41	23,14
04/11/2022	7.112.271	-6,23%	23,66	23,11	26,84	24,005
03/11/2022	14.401.023	11,01%	23,66	23,00	26,47	25,71
02/11/2022	4.442.661	-3,83%	23,66	21,62	23,34	21,84
01/11/2022	2.925.743	0,24%	23,66	22,47	23,92	22,565
31/10/2022	3.823.897	2,79%	22,04	21,39	22,71	22,51
28/10/2022	3.087.161	-0,30%	22,04	21,09	22,3282	21,905
27/10/2022	3.793.744	0,46%	22,00	21,52	22,44	22,08
26/10/2022	6.021.488	3,63%	19,80	21,32	22,74	21,71
25/10/2022	4.273.421	8,63%	19,80	19,495	21,41	21,14
24/10/2022	3.795.038	-3,18%	19,80	18,62	19,90	19,46
21/10/2022	4.965.031	1,86%	19,48	18,85	20,1787	20,025
20/10/2022	5.780.209	-2,67%	19,76	19,1018	20,56	19,6599
19/10/2022	5.781.920	-8,62%	21,52	19,945	21,50	20,45
18/10/2022	3.742.245	0,82%	22,58	21,51	23,08	22,08
17/10/2022	4.105.651	1,70%	22,00	21,52	22,765	21,57
14/10/2022	5.242.211	-7,71%	23,32	21,10	23,65	21,19
13/10/2022	5.519.638	-1,42%	24,59	21,50	23,46	22,9485
12/10/2022	3.770.476	-5,63%	24,59	23,03	24,60	23,28
11/10/2022	4.340.299	-1,80%	24,60	23,57	24,95	24,54
10/10/2022	3.454.707	-2,35%	25,20	24,415	25,62	24,91
07/10/2022	4.204.280	-6,40%	26,63	25,16	26,83	25,47
06/10/2022	2.897.023	-2,82%	27,89	27,06	29,0161	27,18
05/10/2022	5.134.588	-7,22%	29,67	27,25	29,79	28,02
04/10/2022	3.282.377	6,99%	29,47	29,34	31,32	30,47
03/10/2022	3.319.252	3,22%	27,98	26,8501	29,10	28,479
30/09/2022	3.824.694	0,25%	27,21	26,71	29,10	27,59
29/09/2022	3.976.339	-11,40%	30,23	27,00	30,595	27,5278
28/09/2022	2.696.110	1,17%	30,27	29,84	31,44	31,07
27/09/2022	3.159.271	2,02%	30,27	30,17	31,5999	30,24
26/09/2022	3.543.007	-3,98%	30,88	29,48	32,10	29,64
23/09/2022	4.028.812	-5,02%	31,51	30,11	31,7599	30,87
22/09/2022	3.023.180	-5,39%	34,27	32,24	34,75	32,50
21/09/2022	3.336.289	-0,20%	34,16	33,81	36,10	34,35
20/09/2022	3.398.819	-7,10%	36,76	34,07	37,1963	34,42
19/09/2022	2.903.148	-0,14%	36,29	36,185	37,92	37,05
16/09/2022	4.125.577	-0,70%	36,00	35,56	37,81	37,10
15/09/2022	3.714.014	-2,68%	37,31	36,94	39,13	37,36
14/09/2022	2.913.792	2,78%	37,04	36,12	38,52	38,39
13/09/2022	3.629.524	-3,36%	36,26	35,71	38,37	37,35
12/09/2022	3.888.382	0,52%	38,50	36,68	38,78	38,65
09/09/2022	3.874.595	0,71%	36,40	37,4001	38,70	38,43
08/09/2022	6.838.249	4,32%	36,40	36,36	39,07	38,16
07/09/2022	4.517.262	10,67%	33,00	32,75	36,795	36,63
06/09/2022	3.047.110	-2,18%	31,86	31,09	33,4724	33,10
05/09/2022	2.792.961	-2,18%	32,59	30,82	32,59	31,41
02/09/2022	2.792.961	-2,18%	32,59	30,82	32,59	31,41
01/09/2022	2.567.973	-2,79%	32,34	31,00	32,66	32,11
31/08/2022	3.174.972	1,98%	32,92	32,274	33,69	33,02
30/08/2022	3.906.296	-1,34%	33,26	31,72	34,80	32,38
29/08/2022	2.617.442	-0,55%	32,63	32,37	34,175	32,82
26/08/2022	3.237.172	-4,47%	35,20	32,96	35,75	33,35
25/08/2022	2.874.845	3,28%	34,17	33,7785	34,93	34,91
24/08/2022	3.869.153	7,20%	32,08	31,91	34,54	33,78
23/08/2022	2.914.068	1,19%	31,41	30,95	31,94	31,51
22/08/2022	5.569.651	-4,97%	31,42	30,08	31,50	31,14
19/08/2022	3.584.644	-6,40%	33,81	32,50	34,15	32,77
18/08/2022	4.138.181	3,43%	34,98	34,42	36,45	35,01
17/08/2022	3.058.741	-3,16%	34,29	32,93	34,87	33,98
16/08/2022	4.099.531	-4,07%	35,85	34,14	35,865	35,10
15/08/2022	3.887.720	1,30%	35,78	35,05	37,1801	36,59
12/08/2022	4.372.559	1,63%	36,05	35,20	37,058	36,12