BiG | O banco que entende os seus valores.

Energy Focus Inc (EFOI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
04/04/2025	6.225	-2,62%	1,65	1,6221	1,74	1,675
03/04/2025	6.790	-4,97%	1,81	1,71	1,81	1,72
02/04/2025	3.513	0,00%	1,83	1,80	1,83	1,81
01/04/2025	4.283	-1,63%	1,86	1,7755	1,86	1,81
31/03/2025	6.338	-0,54%	1,85	1,74	1,85	1,84
28/03/2025	6.182	-3,65%	1,86	1,81	1,92	1,85
27/03/2025	8.637	-0,52%	1,94	1,8647	1,96	1,92
26/03/2025	16.525	-3,50%	2,12	1,91	2,12	1,93
25/03/2025	15.737	-0,97%	2,03	1,95	2,1396	2,00
24/03/2025	18.750	0,48%	2,04	1,9015	2,04	2,0196
21/03/2025	18.687	-2,43%	2,12	1,96	2,12	2,01
20/03/2025	18.620	-1,44%	2,12	2,00	2,1382	2,06
19/03/2025	30.715	-4,57%	2,20	2,05	2,20	2,09
18/03/2025	9.740	-0,45%	2,23	2,13	2,23	2,19
17/03/2025	13.413	4,27%	2,10	2,10	2,2244	2,20
14/03/2025	18.029	-4,95%	2,24	2,0877	2,29	2,11
13/03/2025	37.203	-1,33%	2,26	2,10	2,35	2,22
12/03/2025	15.701	4,65%	2,30	2,197	2,3713	2,25
11/03/2025	15.384	-0,46%	2,13	2,04	2,3603	2,15
10/03/2025	22.833	-15,95%	2,455	2,16	2,61	2,16
07/03/2025	34.459	-1,15%	2,58	2,45	2,63	2,57
06/03/2025	32.987	-5,11%	2,69	2,54	2,69	2,60
05/03/2025	128.584	12,30%	2,54	2,4401	2,87	2,74
04/03/2025	66.031	1,24%	2,27	2,27	2,49	2,44
03/03/2025	92.691	10,05%	2,22	2,10	2,57	2,41
28/02/2025	38.896	4,78%	2,07	2,05	2,23	2,19
27/02/2025	46.640	-6,70%	2,28	2,07	2,28	2,09
26/02/2025	80.697	13,13%	1,98	1,97	2,25	2,24
25/02/2025	265.988	9,39%	1,93	1,84	2,4045	1,98
24/02/2025	115.822	-9,50%	1,99	1,81	1,99	1,81
21/02/2025	279.504	-15,25%	2,22	1,98	2,2686	2,00
20/02/2025	950.593	-9,58%	2,90	2,36	2,95	2,36
19/02/2025	3.498.759	-4,04%	2,45	2,10	2,83	2,61
18/02/2025	74.699.513	109,23%	1,95	1,67	2,89	2,72
17/02/2025	44.371	0,00%	1,21	1,21	1,33	1,30
14/02/2025	44.371	6,61%	1,21	1,21	1,33	1,29
13/02/2025	4.590	-0,82%	1,20	1,19	1,2375	1,21
12/02/2025	2.812	-2,37%	1,20	1,20	1,25	1,22
11/02/2025	2.326	2,43%	1,256	1,23	1,256	1,2496
10/02/2025	3.624	-2,40%	1,25	1,22	1,25	1,22
07/02/2025	3.237	0,24%	1,25	1,25	1,25	1,25
06/02/2025	23.635	-4,08%	1,32	1,22	1,32	1,247
05/02/2025	42.678	2,36%	1,27	1,27	1,45	1,30
04/02/2025	7.136	0,79%	1,21	1,21	1,27	1,27
03/02/2025	7.112	-3,82%	1,26	1,19	1,29	1,26
31/01/2025	6.602	-8,39%	1,44	1,30	1,44	1,31
30/01/2025	6.414	10,00%	1,28	1,28	1,45	1,43
29/01/2025	7.091	-5,11%	1,32	1,25	1,3275	1,30
28/01/2025	6.351	-1,44%	1,39	1,2594	1,39	1,37
27/01/2025	11.860	-1,42%	1,37	1,32	1,434	1,39
24/01/2025	10.013	-4,08%	1,48	1,38	1,48	1,41
23/01/2025	14.727	5,00%	1,39	1,39	1,47	1,47
22/01/2025	7.635	0,00%	1,40	1,3583	1,435	1,40
21/01/2025	10.091	6,87%	1,30	1,30	1,40	1,40
20/01/2025	1.249	0,00%	1,29	1,29	1,31	1,31
17/01/2025	1.249	-0,76%	1,29	1,29	1,31	1,31
16/01/2025	6.680	1,54%	1,27	1,27	1,32	1,32
15/01/2025	6.124	-3,70%	1,34	1,2973	1,34	1,30
14/01/2025	3.575	0,00%	1,34	1,3301	1,37	1,35
13/01/2025	8.001	1,50%	1,33	1,2945	1,35	1,35
10/01/2025	6.763	0,00%	1,31	1,30	1,33	1,33
09/01/2025	3.616	0,00%	1,31	1,2876	1,33	1,33
08/01/2025	6.176	2,28%	1,31	1,27	1,33	1,33
07/01/2025	2.992	0,02%	1,32	1,30	1,33	1,3003
06/01/2025	14.154	1,56%	1,28	1,28	1,33	1,30
03/01/2025	31.680	4,92%	1,22	1,22	1,33	1,28
02/01/2025	3.144	2,52%	1,20	1,20	1,22	1,22
31/12/2024	10.962	-1,66%	1,21	1,19	1,2251	1,19
30/12/2024	8.488	-3,19%	1,24	1,19	1,24	1,2101
27/12/2024	9.872	1,21%	1,26	1,21	1,26	1,25
26/12/2024	6.608	-0,40%	1,231	1,2225	1,25	1,235
24/12/2024	3.069	0,81%	1,23	1,225	1,25	1,24
23/12/2024	4.305	-2,38%	1,26	1,22	1,26	1,23
20/12/2024	3.421	2,44%	1,23	1,23	1,26	1,26
19/12/2024	6.030	-2,38%	1,27	1,23	1,27	1,23
18/12/2024	8.615	-3,82%	1,29	1,26	1,42	1,26
17/12/2024	3.139	-0,76%	1,32	1,26	1,45	1,31
16/12/2024	1.991	-3,65%	1,38	1,31	1,38	1,32
13/12/2024	14.822	-2,49%	1,4467	1,26	1,46	1,37
12/12/2024	5.209	-3,77%	1,50	1,405	1,50	1,405
11/12/2024	4.689	4,29%	1,45	1,3893	1,46	1,46
10/12/2024	1.900	-1,41%	1,3893	1,32	1,5339	1,40
09/12/2024	3.002	2,89%	1,36	1,36	1,55	1,42
06/12/2024	2.525	-3,49%	1,43	1,3601	1,4754	1,3801
05/12/2024	2.412	0,70%	1,38	1,37	1,4672	1,43
04/12/2024	4.495	-2,95%	1,49	1,3601	1,49	1,42
03/12/2024	4.846	3,77%	1,47	1,425	1,48	1,4631
02/12/2024	6.855	-5,37%	1,50	1,36	1,50	1,41
29/11/2024	5.618	4,93%	1,6136	1,4043	1,6136	1,49
28/11/2024	1.064	-2,06%	1,45	1,395	1,45	1,42
27/11/2024	2.788	4,30%	1,45	1,395	1,45	1,4499
26/11/2024	18.088	8,60%	1,35	1,32	1,47	1,3901
25/11/2024	5.261	2,40%	1,35	1,28	1,35	1,28
22/11/2024	4.347	-1,96%	1,27	1,25	1,29	1,25
21/11/2024	6.874	-1,92%	1,284	1,20	1,2925	1,275
20/11/2024	2.539	-1,52%	1,29	1,29	1,345	1,30
19/11/2024	4.779	0,76%	1,29	1,29	1,38	1,32
18/11/2024	12.817	-9,64%	1,41	1,2595	1,43	1,3101
15/11/2024	17.062	-3,98%	1,51	1,32	1,6483	1,4499
14/11/2024	61.920	18,90%	1,50	1,41	1,55	1,51