Enphase Energy Inc (ENPH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
1 752 409 |
4,72%
|
38,4158
|
37,87
|
39,37
|
39,355
|
| 18/08/2026 |
2 086 839 |
-2,07%
|
38,23
|
37,34
|
38,3063
|
37,58
|
| 17/08/2026 |
2 104 689 |
-4,59%
|
40,79
|
38,4501
|
40,79
|
38,65
|
| 14/08/2026 |
1 456 404 |
-0,83%
|
41,09
|
40,13
|
41,65
|
40,48
|
| 13/08/2026 |
1 914 958 |
0,03%
|
41,06
|
39,95
|
41,21
|
40,78
|
| 12/08/2026 |
1 641 801 |
-3,53%
|
43,10
|
40,68
|
43,28
|
40,77
|
| 11/08/2026 |
1 665 723 |
3,32%
|
41,69
|
41,2475
|
42,445
|
42,30
|
| 10/08/2026 |
1 586 412 |
-2,12%
|
41,92
|
40,63
|
42,09
|
40,92
|
| 07/08/2026 |
3 293 944 |
5,62%
|
40,7388
|
40,23
|
42,50
|
41,87
|
| 06/08/2026 |
1 911 195 |
1,90%
|
38,50
|
37,60
|
40,0706
|
39,67
|
| 05/08/2026 |
3 408 744 |
-6,57%
|
40,08
|
38,81
|
41,265
|
38,95
|
| 04/08/2026 |
4 763 550 |
6,13%
|
40,19
|
39,26
|
42,37
|
41,77
|
| 03/08/2026 |
2 736 653 |
4,82%
|
37,93
|
37,13
|
39,42
|
39,35
|
| 31/07/2026 |
2 535 461 |
0,19%
|
35,76
|
36,62
|
38,16
|
37,54
|
| 30/07/2026 |
3 267 864 |
6,59%
|
36,08
|
35,07
|
37,46
|
37,38
|
| 29/07/2026 |
6 002 398 |
-3,54%
|
37,74
|
34,96
|
39,60
|
35,07
|
| 28/07/2026 |
5 183 994 |
-4,80%
|
37,3284
|
35,3901
|
37,90
|
36,32
|
| 27/07/2026 |
2 209 964 |
3,52%
|
37,50
|
36,205
|
38,25
|
38,01
|
| 24/07/2026 |
2 434 055 |
-5,66%
|
39,00
|
36,58
|
39,00
|
36,70
|
| 23/07/2026 |
2 432 232 |
-1,67%
|
39,06
|
37,86
|
39,52
|
38,89
|
| 22/07/2026 |
1 646 502 |
-0,78%
|
39,65
|
39,40
|
40,82
|
39,58
|
| 21/07/2026 |
1 989 965 |
1,29%
|
39,99
|
39,10
|
40,8188
|
39,94
|
| 20/07/2026 |
2 508 775 |
-5,05%
|
41,91
|
39,24
|
41,91
|
39,46
|
| 17/07/2026 |
2 620 787 |
1,30%
|
40,15
|
39,60
|
42,54
|
41,57
|
| 16/07/2026 |
2 319 716 |
-6,69%
|
43,1001
|
40,91
|
43,23
|
41,08
|
| 15/07/2026 |
1 416 367 |
-2,08%
|
45,02
|
42,48
|
46,59
|
44,05
|
| 14/07/2026 |
2 216 849 |
4,74%
|
44,0172
|
43,80
|
45,60
|
44,985
|
| 13/07/2026 |
2 106 578 |
-3,92%
|
44,03
|
42,25
|
44,28
|
43,06
|
| 10/07/2026 |
1 882 980 |
0,25%
|
45,25
|
44,52
|
46,50
|
44,83
|
| 09/07/2026 |
2 695 433 |
4,38%
|
44,7646
|
44,15
|
46,23
|
44,89
|
| 08/07/2026 |
2 300 999 |
0,23%
|
42,135
|
40,93
|
43,11
|
43,02
|
| 07/07/2026 |
3 286 301 |
-3,40%
|
44,3442
|
41,33
|
44,7624
|
42,99
|
| 06/07/2026 |
3 162 466 |
3,51%
|
43,65
|
41,76
|
46,13
|
44,55
|
| 02/07/2026 |
4 771 214 |
-8,10%
|
47,2997
|
42,32
|
47,60
|
43,07
|
| 01/07/2026 |
5 025 082 |
-4,79%
|
47,86
|
46,61
|
50,53
|
46,84
|
| 30/06/2026 |
11 285 963 |
1,76%
|
53,76
|
47,1354
|
54,10
|
49,24
|
| 29/06/2026 |
2 847 209 |
1,55%
|
48,22
|
45,43
|
48,9586
|
48,34
|
| 26/06/2026 |
2 565 012 |
0,72%
|
45,80
|
45,5882
|
48,60
|
47,58
|
| 25/06/2026 |
4 555 286 |
-1,36%
|
48,98
|
44,4464
|
49,23
|
47,21
|
| 24/06/2026 |
3 729 542 |
1,28%
|
48,56
|
47,1617
|
49,8302
|
47,82
|
| 23/06/2026 |
4 078 044 |
-10,07%
|
49,78
|
46,715
|
50,895
|
47,22
|
| 18/06/2026 |
9 061 448 |
9,52%
|
50,7295
|
48,04
|
52,87
|
52,41
|
| 17/06/2026 |
3 975 235 |
-4,80%
|
50,20
|
47,67
|
51,50
|
47,78
|
| 16/06/2026 |
3 271 276 |
-3,90%
|
52,00
|
50,17
|
54,00
|
50,26
|
| 15/06/2026 |
4 126 591 |
-4,08%
|
56,8058
|
50,67
|
57,35
|
52,395
|
| 12/06/2026 |
3 196 489 |
-0,62%
|
56,3441
|
52,5702
|
56,55
|
54,59
|
| 11/06/2026 |
3 018 356 |
8,66%
|
51,5893
|
51,02
|
55,06
|
54,93
|
| 10/06/2026 |
4 326 175 |
-5,51%
|
52,86
|
50,54
|
53,32
|
50,57
|
| 09/06/2026 |
8 509 084 |
-5,75%
|
57,93
|
48,50
|
58,24
|
53,51
|
| 08/06/2026 |
3 351 588 |
1,45%
|
59,99
|
56,22
|
60,34
|
56,88
|
| 05/06/2026 |
6 774 890 |
-18,06%
|
66,2916
|
56,005
|
66,6429
|
56,07
|
| 04/06/2026 |
2 809 485 |
-0,89%
|
67,28
|
65,99
|
69,935
|
68,39
|
| 03/06/2026 |
3 206 283 |
-4,63%
|
70,95
|
67,735
|
72,80
|
69,02
|
| 02/06/2026 |
5 445 352 |
13,45%
|
63,29
|
62,92
|
72,80
|
72,33
|
| 01/06/2026 |
5 674 896 |
-6,76%
|
65,80
|
61,92
|
66,23
|
63,74
|
| 29/05/2026 |
5 209 608 |
-2,01%
|
69,5859
|
67,27
|
73,74
|
68,36
|
| 28/05/2026 |
4 705 176 |
-1,11%
|
69,07
|
68,1801
|
72,47
|
69,50
|
| 27/05/2026 |
6 964 990 |
5,05%
|
67,9138
|
66,15
|
72,70
|
70,28
|
| 26/05/2026 |
7 177 695 |
4,48%
|
67,11
|
63,672
|
68,90
|
66,90
|
| 22/05/2026 |
7 186 263 |
2,65%
|
62,00
|
60,26
|
64,94
|
64,03
|
| 21/05/2026 |
12 942 104 |
17,08%
|
53,7967
|
52,86
|
63,269
|
62,34
|
| 20/05/2026 |
7 995 160 |
14,20%
|
47,50
|
46,40
|
53,72
|
53,15
|
| 19/05/2026 |
5 613 376 |
-5,78%
|
48,6354
|
44,92
|
49,35
|
46,76
|
| 18/05/2026 |
7 593 305 |
-6,49%
|
52,83
|
48,09
|
52,84
|
49,69
|
| 15/05/2026 |
9 954 681 |
11,45%
|
46,5176
|
45,49
|
53,8917
|
52,89
|
| 14/05/2026 |
11 107 842 |
13,10%
|
41,80
|
40,00
|
49,41
|
48,01
|
| 13/05/2026 |
7 302 111 |
12,06%
|
37,9076
|
37,65
|
42,90
|
42,00
|
| 12/05/2026 |
2 620 120 |
-0,45%
|
37,40
|
35,63
|
37,75
|
37,48
|
| 11/05/2026 |
4 508 555 |
3,29%
|
36,08
|
36,08
|
39,41
|
37,65
|
| 08/05/2026 |
2 349 828 |
2,72%
|
35,70
|
35,20
|
37,06
|
36,45
|
| 07/05/2026 |
2 657 596 |
-0,89%
|
36,08
|
34,7733
|
37,28
|
35,47
|
| 06/05/2026 |
3 260 215 |
-0,61%
|
35,67
|
34,4825
|
36,00
|
35,80
|
| 05/05/2026 |
5 784 708 |
10,54%
|
32,95
|
32,835
|
36,36
|
36,02
|
| 04/05/2026 |
3 343 766 |
-3,91%
|
33,82
|
31,88
|
34,05
|
32,54
|
| 01/05/2026 |
4 379 717 |
2,67%
|
32,96
|
32,74
|
34,335
|
33,85
|
| 30/04/2026 |
5 818 599 |
5,63%
|
31,30
|
31,1801
|
33,97
|
32,96
|
| 29/04/2026 |
10 630 965 |
-9,16%
|
32,00
|
29,905
|
34,20
|
31,19
|
| 28/04/2026 |
5 097 872 |
-1,50%
|
35,15
|
34,215
|
35,41
|
34,30
|
| 27/04/2026 |
604 471 |
-1,26%
|
35,70
|
35,01
|
36,355
|
35,24
|
| 24/04/2026 |
3 091 019 |
-1,08%
|
36,45
|
35,055
|
36,938
|
35,77
|
| 23/04/2026 |
5 011 776 |
2,26%
|
35,42
|
34,61
|
36,50
|
36,16
|
| 22/04/2026 |
3 913 667 |
5,18%
|
34,01
|
33,99
|
35,6799
|
35,36
|
| 21/04/2026 |
4 596 084 |
-0,77%
|
34,23
|
33,455
|
36,05
|
33,62
|
| 20/04/2026 |
5 476 249 |
4,32%
|
32,4058
|
31,30
|
34,31
|
33,88
|
| 17/04/2026 |
4 059 099 |
1,63%
|
32,52
|
32,18
|
33,37
|
32,48
|
| 16/04/2026 |
3 778 522 |
-0,59%
|
32,5052
|
31,1401
|
33,19
|
31,96
|
| 15/04/2026 |
5 965 198 |
1,28%
|
32,11
|
31,77
|
33,86
|
32,18
|
| 14/04/2026 |
3 275 550 |
2,01%
|
31,97
|
31,3875
|
32,5899
|
32,00
|
| 13/04/2026 |
3 184 654 |
0,59%
|
31,02
|
31,02
|
32,20
|
31,37
|
| 10/04/2026 |
3 823 817 |
-0,96%
|
31,70
|
30,90
|
31,88
|
31,185
|
| 09/04/2026 |
3 866 768 |
-4,04%
|
32,305
|
30,87
|
32,63
|
31,26
|
| 08/04/2026 |
3 826 522 |
1,62%
|
33,57
|
32,25
|
34,20
|
32,56
|
| 07/04/2026 |
5 909 640 |
-4,96%
|
33,4799
|
31,081
|
33,4799
|
32,04
|
| 06/04/2026 |
4 354 969 |
-3,67%
|
35,06
|
33,30
|
35,54
|
33,64
|
| 02/04/2026 |
4 335 240 |
-8,73%
|
37,06
|
34,86
|
38,45
|
34,92
|
| 01/04/2026 |
2 584 226 |
1,24%
|
38,3705
|
37,71
|
38,80
|
38,28
|
| 31/03/2026 |
2 988 342 |
6,13%
|
36,34
|
35,955
|
37,99
|
37,81
|
| 30/03/2026 |
3 660 755 |
-5,81%
|
38,10
|
35,21
|
38,33
|
35,64
|
| 27/03/2026 |
3 884 853 |
-5,77%
|
39,11
|
37,07
|
39,3159
|
37,84
|
| 26/03/2026 |
2 830 136 |
-5,51%
|
41,70
|
39,98
|
42,4999
|
40,18
|
