Enphase Energy Inc (ENPH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-2,17%
|
116,68
|
113,66
|
118,1072
|
114,32
|
| 17/05/2024 |
1.562.467 |
-2,17%
|
116,68
|
113,66
|
118,1072
|
114,32
|
| 16/05/2024 |
1.698.972 |
1,20%
|
120,46
|
114,03
|
117,87
|
116,85
|
| 15/05/2024 |
2.688.847 |
-1,40%
|
120,46
|
114,06
|
121,62
|
115,47
|
| 14/05/2024 |
3.081.205 |
5,71%
|
114,54
|
113,19
|
121,39
|
117,11
|
| 13/05/2024 |
2.059.212 |
2,24%
|
110,50
|
108,70
|
113,4885
|
110,78
|
| 10/05/2024 |
2.155.228 |
-2,50%
|
110,50
|
107,44
|
113,25
|
108,35
|
| 09/05/2024 |
2.346.367 |
-1,10%
|
110,50
|
108,52
|
112,1036
|
111,13
|
| 08/05/2024 |
1.703.859 |
-2,23%
|
112,04
|
111,75
|
115,45
|
112,36
|
| 07/05/2024 |
1.683.107 |
-0,94%
|
115,86
|
113,604
|
118,80
|
114,00
|
| 06/05/2024 |
1.839.164 |
0,77%
|
114,01
|
114,01
|
117,50
|
115,08
|
| 03/05/2024 |
4.033.756 |
7,68%
|
110,52
|
110,52
|
117,25
|
114,20
|
| 02/05/2024 |
2.813.554 |
1,31%
|
107,37
|
102,34
|
107,64
|
106,5322
|
| 01/05/2024 |
2.800.002 |
-3,31%
|
109,05
|
105,06
|
110,8499
|
105,16
|
| 30/04/2024 |
1.904.166 |
-4,04%
|
111,25
|
108,69
|
111,945
|
109,25
|
| 29/04/2024 |
1.970.096 |
1,72%
|
111,27
|
111,13
|
115,75
|
113,85
|
| 26/04/2024 |
3.801.830 |
3,80%
|
111,27
|
109,555
|
115,4701
|
111,93
|
| 25/04/2024 |
4.817.380 |
0,54%
|
112,60
|
98,40
|
108,55
|
107,75
|
| 24/04/2024 |
7.075.287 |
-5,70%
|
112,60
|
105,93
|
118,24
|
107,01
|
| 23/04/2024 |
3.878.739 |
3,15%
|
109,93
|
109,65
|
116,10
|
113,99
|
| 22/04/2024 |
2.280.057 |
3,79%
|
107,22
|
105,6127
|
110,8913
|
110,51
|
| 19/04/2024 |
2.395.416 |
-2,46%
|
109,36
|
105,96
|
109,85
|
106,48
|
| 18/04/2024 |
2.186.722 |
-2,57%
|
111,00
|
106,82
|
113,25
|
109,17
|
| 17/04/2024 |
2.373.350 |
1,43%
|
111,14
|
108,56
|
114,3799
|
112,05
|
| 16/04/2024 |
1.921.861 |
-1,78%
|
116,52
|
108,7051
|
112,25
|
110,47
|
| 15/04/2024 |
1.595.774 |
-3,89%
|
116,52
|
111,80
|
117,505
|
112,47
|
| 12/04/2024 |
1.804.153 |
-3,54%
|
121,70
|
116,37
|
123,425
|
117,39
|
| 11/04/2024 |
2.135.129 |
1,76%
|
112,79
|
117,6868
|
124,80
|
121,70
|
| 10/04/2024 |
3.307.041 |
-1,95%
|
112,79
|
113,00
|
120,01
|
119,60
|
| 09/04/2024 |
2.265.129 |
5,87%
|
112,79
|
115,6206
|
122,03
|
122,00
|
| 08/04/2024 |
1.750.765 |
2,65%
|
112,79
|
112,78
|
116,45
|
115,24
|
| 05/04/2024 |
4.244.624 |
-7,05%
|
113,58
|
112,25
|
117,57
|
112,27
|
| 04/04/2024 |
3.349.881 |
1,84%
|
120,59
|
120,00
|
127,67
|
120,78
|
| 03/04/2024 |
2.019.577 |
4,47%
|
112,06
|
111,17
|
118,66
|
118,63
|
| 02/04/2024 |
1.661.103 |
-4,01%
|
115,45
|
112,38
|
115,80
|
113,55
|
| 01/04/2024 |
1.486.232 |
-2,22%
|
121,33
|
117,54
|
123,14
|
118,29
|
| 28/03/2024 |
1.945.052 |
0,84%
|
119,70
|
119,395
|
124,3999
|
120,80
|
| 27/03/2024 |
3.273.094 |
9,56%
|
110,70
|
110,55
|
120,07
|
119,80
|
| 26/03/2024 |
1.725.590 |
-1,53%
|
112,73
|
109,27
|
113,38
|
109,35
|
| 25/03/2024 |
2.078.203 |
-3,11%
|
114,14
|
110,945
|
116,31
|
111,05
|
| 22/03/2024 |
1.564.495 |
-0,67%
|
114,65
|
112,40
|
115,23
|
114,61
|
| 21/03/2024 |
2.100.045 |
1,61%
|
109,37
|
114,07
|
118,564
|
115,53
|
| 20/03/2024 |
2.406.575 |
4,16%
|
109,37
|
108,22
|
115,3203
|
113,70
|
| 19/03/2024 |
1.711.786 |
-1,83%
|
109,17
|
108,34
|
111,0257
|
109,16
|
| 18/03/2024 |
2.161.031 |
3,21%
|
109,08
|
106,50
|
112,85
|
111,19
|
| 15/03/2024 |
3.280.599 |
-2,44%
|
109,08
|
106,53
|
110,8799
|
107,72
|
| 14/03/2024 |
2.822.075 |
-6,90%
|
119,01
|
109,31
|
117,69
|
110,02
|
| 13/03/2024 |
2.365.846 |
-2,34%
|
119,01
|
116,38
|
121,60
|
118,17
|
| 12/03/2024 |
2.814.688 |
-5,98%
|
130,28
|
119,05
|
127,9299
|
121,00
|
| 11/03/2024 |
1.775.234 |
-1,22%
|
132,00
|
128,19
|
133,62
|
128,69
|
| 08/03/2024 |
2.287.110 |
0,48%
|
132,00
|
129,38
|
135,40
|
130,31
|
| 07/03/2024 |
1.823.610 |
3,45%
|
127,07
|
126,02
|
131,19
|
129,69
|
| 06/03/2024 |
1.978.832 |
0,22%
|
128,00
|
121,20
|
129,65
|
125,36
|
| 05/03/2024 |
2.005.279 |
0,90%
|
122,14
|
120,356
|
126,42
|
125,09
|
| 04/03/2024 |
1.786.861 |
-4,39%
|
130,35
|
123,0786
|
131,00
|
123,97
|
| 01/03/2024 |
1.622.714 |
2,09%
|
127,11
|
123,45
|
130,92
|
129,66
|
| 29/02/2024 |
3.627.059 |
6,63%
|
123,50
|
123,08
|
129,63
|
127,00
|
| 28/02/2024 |
1.989.869 |
-1,66%
|
121,00
|
118,08
|
122,0993
|
119,10
|
| 27/02/2024 |
1.779.690 |
1,06%
|
121,74
|
119,05
|
122,43
|
121,11
|
| 26/02/2024 |
1.680.589 |
1,40%
|
118,73
|
117,8267
|
122,4365
|
119,84
|
| 23/02/2024 |
2.300.920 |
-4,25%
|
123,36
|
117,77
|
124,205
|
118,19
|
| 22/02/2024 |
2.644.892 |
-2,22%
|
128,18
|
122,73
|
128,4799
|
123,44
|
| 21/02/2024 |
2.731.018 |
-1,03%
|
122,43
|
120,55
|
126,61
|
126,24
|
| 20/02/2024 |
2.577.411 |
-3,28%
|
129,60
|
125,71
|
131,8025
|
127,55
|
| 19/02/2024 |
946.750 |
0,00%
|
134,49
|
131,79
|
137,48
|
131,87
|
| 16/02/2024 |
946.750 |
0,19%
|
134,49
|
131,79
|
137,48
|
131,87
|
| 15/02/2024 |
3.699.911 |
3,62%
|
135,39
|
133,28
|
138,20
|
136,39
|
| 14/02/2024 |
2.770.012 |
5,37%
|
123,39
|
124,40
|
131,79
|
130,20
|
| 13/02/2024 |
3.922.627 |
-4,19%
|
123,39
|
119,20
|
125,4506
|
123,50
|
| 12/02/2024 |
4.404.624 |
5,25%
|
123,39
|
123,00
|
132,88
|
128,90
|
| 09/02/2024 |
3.314.276 |
4,78%
|
117,85
|
117,30
|
124,55
|
122,47
|
| 08/02/2024 |
4.651.960 |
-0,54%
|
117,85
|
114,3501
|
120,98
|
116,88
|
| 07/02/2024 |
11.523.438 |
16,92%
|
120,04
|
114,701
|
124,085
|
117,52
|
| 06/02/2024 |
3.593.587 |
2,77%
|
97,15
|
95,74
|
101,10
|
100,51
|
| 05/02/2024 |
4.743.472 |
-3,89%
|
99,05
|
93,52
|
99,05
|
97,80
|
| 02/02/2024 |
2.915.248 |
-3,49%
|
102,97
|
98,88
|
102,97
|
101,76
|
| 01/02/2024 |
2.632.628 |
1,26%
|
106,60
|
102,76
|
109,91
|
105,44
|
| 31/01/2024 |
3.285.751 |
-1,93%
|
107,74
|
104,06
|
112,27
|
104,30
|
| 30/01/2024 |
2.051.528 |
-2,47%
|
107,74
|
106,26
|
110,95
|
106,475
|
| 29/01/2024 |
2.165.503 |
3,61%
|
105,23
|
103,50
|
109,44
|
109,17
|
| 26/01/2024 |
1.803.278 |
-1,24%
|
107,70
|
104,97
|
109,44
|
105,505
|
| 25/01/2024 |
2.803.686 |
-1,15%
|
109,18
|
103,7201
|
109,99
|
106,83
|
| 24/01/2024 |
2.624.216 |
-2,31%
|
114,38
|
108,06
|
114,59
|
108,73
|
| 23/01/2024 |
3.420.055 |
3,87%
|
113,17
|
108,52
|
115,05
|
111,30
|
| 22/01/2024 |
3.674.295 |
3,43%
|
106,87
|
105,74
|
115,08
|
107,14
|
| 19/01/2024 |
3.712.536 |
-2,88%
|
107,22
|
101,57
|
106,73
|
103,59
|
| 18/01/2024 |
1.862.727 |
1,05%
|
107,22
|
103,69
|
107,44
|
106,66
|
| 17/01/2024 |
2.724.386 |
-2,94%
|
105,51
|
103,87
|
107,10
|
105,55
|
| 16/01/2024 |
2.662.286 |
-1,33%
|
115,09
|
107,30
|
109,92
|
108,75
|
| 15/01/2024 |
2.703.736 |
-3,56%
|
115,09
|
109,69
|
117,23
|
110,22
|
| 12/01/2024 |
2.703.736 |
-3,56%
|
115,09
|
109,69
|
117,23
|
110,22
|
| 11/01/2024 |
2.760.842 |
-2,77%
|
116,18
|
110,82
|
116,487
|
114,29
|
| 10/01/2024 |
1.781.387 |
0,41%
|
117,01
|
114,02
|
117,64
|
117,54
|
| 09/01/2024 |
1.838.219 |
0,91%
|
119,44
|
113,125
|
118,2098
|
117,06
|
| 08/01/2024 |
3.492.073 |
0,57%
|
119,44
|
115,4464
|
119,6499
|
116,05
|
| 05/01/2024 |
2.879.384 |
-2,27%
|
115,18
|
114,52
|
119,87
|
115,39
|
| 04/01/2024 |
2.605.947 |
-3,65%
|
120,29
|
117,65
|
121,52
|
118,15
|
| 03/01/2024 |
4.045.185 |
-6,56%
|
130,66
|
119,5317
|
127,14
|
122,63
|
| 02/01/2024 |
2.102.662 |
-0,68%
|
130,66
|
128,67
|
135,65
|
131,24
|
| 29/12/2023 |
1.937.403 |
-1,97%
|
134,22
|
131,89
|
135,9499
|
132,14
|
Por favor leia o