Emeren Group LTD ADR (SOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,50%	2,00	1,9513	2,04	1,97
17-05-2024	87.346	-1,50%	2,00	1,9513	2,04	1,97
16-05-2024	160.685	2,05%	1,96	1,93	2,005	1,99
15-05-2024	132.554	-3,36%	1,99	1,939	2,035	1,9425
14-05-2024	200.266	4,97%	1,965	1,93	2,07	2,005
13-05-2024	123.407	4,95%	1,82	1,81	1,96	1,91
10-05-2024	104.606	-2,67%	1,82	1,81	1,89	1,82
09-05-2024	69.106	0,81%	1,85	1,83	1,90	1,875
08-05-2024	57.967	-1,49%	1,85	1,835	1,875	1,852
07-05-2024	68.260	-1,82%	1,90	1,87	1,915	1,885
06-05-2024	59.858	2,14%	1,91	1,88	1,93	1,91
03-05-2024	123.145	2,19%	1,90	1,86	1,99	1,87
02-05-2024	75.694	2,53%	1,815	1,76	1,84	1,825
01-05-2024	37.313	-2,73%	1,805	1,78	1,86	1,78
30-04-2024	84.027	-6,15%	1,92	1,81	1,92	1,83
29-04-2024	178.436	2,38%	1,93	1,89	2,00	1,935
26-04-2024	121.986	4,42%	1,82	1,80	1,92	1,89
25-04-2024	148.162	-1,90%	1,785	1,775	1,88	1,805
24-04-2024	395.291	9,17%	1,67	1,66	1,85	1,845
23-04-2024	186.787	5,98%	1,64	1,625	1,725	1,685
22-04-2024	273.209	-5,88%	1,635	1,59	1,71	1,60
19-04-2024	177.439	-2,01%	1,745	1,70	1,77	1,705
18-04-2024	218.868	-2,25%	1,76	1,715	1,81	1,74
17-04-2024	144.259	-3,79%	2,00	1,77	1,895	1,7799
16-04-2024	127.296	-0,54%	2,00	1,795	1,8518	1,85
15-04-2024	199.635	-7,46%	2,18	1,85	2,01	1,86
12-04-2024	148.916	-8,26%	2,18	2,01	2,185	2,00
11-04-2024	121.435	2,10%	2,15	2,08	2,19	2,185
10-04-2024	127.367	-2,96%	2,16	2,05	2,15	2,135
09-04-2024	100.484	2,56%	2,16	2,1411	2,28	2,205
08-04-2024	102.077	3,85%	2,06	2,055	2,17	2,16
05-04-2024	206.994	-3,61%	2,13	2,0725	2,1699	2,0725
04-04-2024	458.795	9,69%	2,04	2,005	2,2101	2,15
03-04-2024	772.006	-17,37%	2,11	1,90	2,125	1,95
02-04-2024	413.453	1,28%	1,945	1,9402	2,41	2,37
01-04-2024	1.386.246	22,02%	1,945	1,9402	2,49	2,355
28-03-2024	199.150	-4,93%	2,02	1,925	2,055	1,93
27-03-2024	169.358	5,76%	1,95	1,92	2,02	2,02
26-03-2024	162.075	2,09%	1,91	1,905	1,96	1,9192
25-03-2024	165.919	2,16%	1,90	1,86	1,93	1,89
22-03-2024	141.847	-5,61%	1,97	1,85	1,98	1,85
21-03-2024	92.295	0,51%	1,815	1,945	2,04	1,96
20-03-2024	136.567	7,18%	1,815	1,80	1,98	1,94
19-03-2024	92.533	0,83%	1,795	1,78	1,84	1,825
18-03-2024	126.311	-1,63%	1,885	1,795	1,91	1,81
15-03-2024	281.357	-0,54%	1,88	1,84	1,94	1,84
14-03-2024	249.591	-5,61%	2,02	1,84	1,93	1,85
13-03-2024	169.059	-2,97%	2,02	1,96	2,085	1,96
12-03-2024	255.722	-5,58%	2,11	2,02	2,12	2,03
11-03-2024	93.512	-4,04%	2,20	2,14	2,29	2,14
08-03-2024	176.365	2,29%	2,03	2,155	2,19	2,23
07-03-2024	192.855	7,92%	2,03	2,035	2,23	2,18
06-03-2024	151.072	0,74%	2,04	1,99	2,1001	2,035
05-03-2024	143.872	-3,10%	2,23	2,03	2,0902	2,035
04-03-2024	221.331	-7,49%	2,23	2,09	2,275	2,10
01-03-2024	156.205	2,24%	2,235	2,20	2,31	2,28
29-02-2024	463.360	0,50%	2,29	2,20	2,50	2,231
28-02-2024	179.113	2,77%	2,185	2,185	2,309	2,23
27-02-2024	201.476	5,85%	2,10	2,0899	2,2099	2,17
26-02-2024	92.802	3,54%	1,935	1,935	2,10	2,05
23-02-2024	151.106	1,27%	1,935	1,92	2,045	1,995
22-02-2024	143.633	-2,46%	2,05	1,98	2,095	1,98
21-02-2024	109.658	-4,91%	2,085	2,02	2,115	2,035
20-02-2024	107.020	-1,16%	2,11	2,05	2,15	2,125
19-02-2024	77.242	0,00%	2,11	2,08	2,19	2,15
16-02-2024	77.242	2,87%	2,11	2,08	2,19	2,15
15-02-2024	195.635	2,51%	2,15	2,115	2,275	2,1425
14-02-2024	257.874	2,40%	2,08	2,0407	2,10	2,089
13-02-2024	428.463	-2,39%	2,00	1,98	2,21	2,04
12-02-2024	730.480	17,42%	1,67	1,91	2,1199	2,09
09-02-2024	260.729	7,88%	1,67	1,56	1,82	1,78
08-02-2024	224.680	3,77%	1,59	1,56	1,67	1,65
07-02-2024	153.154	1,92%	1,62	1,54	1,62	1,59
06-02-2024	146.376	-0,31%	1,63	1,585	1,6398	1,585
05-02-2024	186.552	-4,79%	1,63	1,56	1,64	1,59
02-02-2024	233.212	-2,34%	1,67	1,645	1,69	1,67
01-02-2024	219.101	0,00%	1,78	1,70	1,7937	1,71
31-01-2024	170.333	-5,00%	1,75	1,73	1,83	1,71
30-01-2024	138.553	-3,74%	1,84	1,775	1,85	1,80
29-01-2024	259.500	-4,10%	1,91	1,812	1,915	1,87
26-01-2024	150.185	-3,93%	2,08	1,95	2,09	1,9694
25-01-2024	245.218	5,13%	1,99	1,94	2,0101	2,05
24-01-2024	193.508	-6,01%	2,11	1,95	2,11	1,955
23-01-2024	147.432	0,97%	2,12	2,05	2,145	2,08
22-01-2024	121.881	0,98%	2,075	2,0301	2,145	2,06
19-01-2024	201.880	0,49%	2,02	1,94	2,05	2,04
18-01-2024	120.261	-1,46%	2,075	2,0182	2,085	2,03
17-01-2024	231.680	-1,44%	2,03	2,01	2,08	2,06
16-01-2024	285.390	-7,52%	2,20	2,07	2,3393	2,09
15-01-2024	86.987	0,00%	2,30	2,24	2,3393	2,26
12-01-2024	86.987	0,00%	2,30	2,24	2,3393	2,26
11-01-2024	194.238	-3,62%	2,35	2,235	2,36	2,265
10-01-2024	172.193	-1,68%	2,39	2,32	2,42	2,34
09-01-2024	161.963	-4,03%	2,49	2,38	2,49	2,38
08-01-2024	184.729	-0,40%	2,485	2,435	2,54	2,49
05-01-2024	173.507	-3,10%	2,56	2,45	2,60	2,50
04-01-2024	113.238	-0,39%	2,56	2,54	2,615	2,58
03-01-2024	216.755	-4,13%	2,67	2,5348	2,64	2,5885
02-01-2024	155.206	-1,65%	2,80	2,645	2,77	2,685
29-12-2023	255.887	-1,44%	2,80	2,70	2,8498	2,73