Sunrun Inc (RUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/12/2023	5.403.226	-3,40%	20,23	19,585	20,38	19,63
28/12/2023	5.698.434	0,00%	20,21	20,03	20,585	20,32
27/12/2023	7.541.243	1,86%	20,24	19,90	20,68	20,32
26/12/2023	6.582.368	3,58%	19,36	19,224	20,16	19,95
22/12/2023	9.379.089	-0,67%	19,50	19,03	19,98	19,26
21/12/2023	8.446.849	7,01%	18,69	18,625	19,5499	19,40
20/12/2023	14.250.187	-7,22%	19,48	18,07	19,78	18,13
19/12/2023	16.974.008	8,38%	19,15	18,72	19,95	19,54
18/12/2023	11.176.305	-3,22%	18,46	17,24	18,60	18,03
15/12/2023	18.075.646	3,85%	18,46	17,7815	18,98	18,63
14/12/2023	28.637.254	19,92%	12,39	16,25	18,54	17,94
13/12/2023	11.454.082	19,68%	12,39	12,205	14,97	14,96
12/12/2023	6.911.293	-6,37%	12,83	12,225	13,12	12,50
11/12/2023	7.424.078	3,57%	12,83	12,765	13,69	13,35
08/12/2023	10.062.920	-7,07%	13,72	12,6401	14,03	12,89
07/12/2023	6.730.545	-0,14%	13,90	13,74	14,275	13,87
06/12/2023	11.899.033	-0,36%	14,09	13,79	15,85	13,89
05/12/2023	6.522.799	-3,33%	14,08	13,78	14,43	13,94
04/12/2023	8.400.454	0,56%	14,33	14,25	15,06	14,42
01/12/2023	7.710.316	11,16%	12,74	12,59	14,37	14,34
30/11/2023	11.575.539	1,10%	12,81	12,5254	13,46	12,90
29/11/2023	12.291.986	7,05%	12,37	12,32	13,175	12,76
28/11/2023	7.845.816	6,91%	11,09	10,805	11,95	11,92
27/11/2023	7.058.788	-1,42%	11,35	10,70	11,37	11,15
24/11/2023	2.459.100	-0,18%	11,79	11,08	11,53	11,39
23/11/2023	4.504.945	-1,38%	11,79	11,27	11,92	11,41
22/11/2023	4.468.949	-1,38%	11,79	11,27	11,92	11,41
21/11/2023	3.980.570	-2,86%	11,83	11,37	11,88	11,57
20/11/2023	6.199.432	2,06%	11,70	11,29	12,0286	11,91
17/11/2023	6.350.618	4,29%	11,34	10,8309	11,685	11,67
16/11/2023	7.120.906	-3,45%	11,48	10,8322	11,62	11,19
15/11/2023	11.458.315	5,56%	11,00	11,00	12,07	11,59
14/11/2023	15.489.277	18,96%	10,11	10,05	11,06	10,98
13/11/2023	6.009.659	-2,23%	9,31	9,025	9,59	9,23
10/11/2023	9.237.618	-5,68%	10,64	8,825	10,00	9,47
09/11/2023	5.316.040	-3,92%	10,63	9,95	10,70	10,04
08/11/2023	6.366.527	-2,25%	10,63	10,05	10,63	10,45
07/11/2023	5.642.754	3,89%	10,23	9,9892	10,70	10,69
06/11/2023	7.051.210	-5,07%	10,93	10,035	10,96	10,29
03/11/2023	10.834.754	3,73%	11,10	10,68	11,669	10,84
02/11/2023	14.278.287	10,12%	9,20	9,16	10,59	10,45
01/11/2023	8.175.857	-1,66%	9,64	9,16	9,68	9,49
31/10/2023	7.487.036	7,34%	9,07	9,01	9,72	9,65
30/10/2023	6.147.332	1,70%	8,99	8,665	9,25	8,99
27/10/2023	6.130.922	-8,53%	9,45	8,74	9,52	8,8814
26/10/2023	8.448.002	9,72%	9,14	9,07	9,9198	9,71
25/10/2023	14.612.346	-8,58%	9,44	8,45	9,44	8,84
24/10/2023	8.565.191	-2,13%	10,14	9,605	10,60	9,67
23/10/2023	9.031.391	0,31%	9,66	9,395	10,40	9,88
20/10/2023	13.062.658	-6,90%	11,60	9,55	10,3401	9,85
19/10/2023	9.188.257	-8,48%	11,95	10,5115	11,60	10,58
18/10/2023	6.451.010	-5,09%	11,95	11,25	11,95	11,56
17/10/2023	7.005.251	2,10%	11,60	11,57	12,485	12,18
16/10/2023	6.917.685	3,56%	12,36	11,3026	12,075	11,93
13/10/2023	7.214.067	-2,37%	12,36	11,37	12,04	11,52
12/10/2023	8.241.861	-4,07%	12,36	11,50	12,36	11,80
11/10/2023	9.323.342	3,10%	12,11	11,88	12,44	12,30
10/10/2023	13.466.908	13,52%	10,21	10,4339	11,99	11,92
09/10/2023	7.471.623	0,48%	10,21	9,92	10,54	10,50
06/10/2023	9.223.658	4,40%	10,30	9,6022	10,65	10,45
05/10/2023	9.044.462	-5,03%	10,30	9,835	10,45	10,01
04/10/2023	12.299.749	-1,13%	10,44	9,705	10,60	10,54
03/10/2023	9.831.310	-5,07%	12,48	10,32	11,099	10,67
02/10/2023	8.871.010	-10,51%	12,48	11,16	12,485	11,24
29/09/2023	7.778.798	2,11%	12,45	12,225	13,10	12,56
28/09/2023	9.826.849	-1,69%	12,45	11,52	12,6699	12,20
27/09/2023	5.481.204	-1,12%	12,50	12,195	12,95	12,41
26/09/2023	5.413.876	-1,57%	12,50	12,36	12,83	12,55
25/09/2023	6.180.828	-1,01%	14,01	12,59	13,509	12,76
22/09/2023	6.478.001	-4,70%	14,01	12,80	13,8785	12,88
21/09/2023	6.360.323	-5,22%	14,51	13,28	14,01	13,515
20/09/2023	3.531.194	-0,97%	14,51	14,095	14,745	14,26
19/09/2023	4.017.435	2,13%	14,00	13,93	14,73	14,40
18/09/2023	5.402.472	-6,38%	14,54	13,955	15,737	14,10
15/09/2023	5.651.412	-2,84%	14,54	14,91	15,737	15,06
14/09/2023	7.482.706	9,46%	14,54	14,48	15,67	15,50
13/09/2023	4.750.961	-3,21%	14,67	14,03	14,75	14,16
12/09/2023	4.545.740	6,63%	14,03	13,46	14,685	14,63
11/09/2023	3.593.969	-1,93%	14,03	13,53	14,20	13,72
08/09/2023	4.605.575	-3,38%	15,51	13,86	14,49	13,99
07/09/2023	5.547.466	-4,17%	15,51	13,9888	14,8399	14,48
06/09/2023	3.401.465	-2,64%	15,51	14,985	15,8149	15,10
05/09/2023	3.157.369	-1,90%	15,51	15,29	15,8976	15,51
04/09/2023	3.763.183	1,15%	15,85	15,66	16,185	15,81
01/09/2023	3.763.183	1,15%	15,85	15,66	16,185	15,81
31/08/2023	4.876.225	1,30%	15,49	15,435	15,98	15,63
30/08/2023	8.726.814	1,78%	15,64	15,30	16,145	15,43
29/08/2023	5.840.767	8,52%	14,35	13,8219	15,44	15,16
28/08/2023	4.580.419	0,43%	14,35	13,84	14,45	13,97
25/08/2023	3.560.232	2,51%	13,63	13,51	14,108	13,91
24/08/2023	5.156.541	-3,14%	13,98	13,395	14,0983	13,57
23/08/2023	4.566.053	2,49%	13,62	13,475	14,16	14,01
22/08/2023	6.263.181	-0,94%	13,98	13,30	14,1803	13,67
21/08/2023	6.509.962	-2,40%	14,25	13,59	14,35	13,8685
18/08/2023	5.644.248	-3,14%	14,31	14,17	15,01	14,21
17/08/2023	7.019.089	-1,41%	14,85	14,45	15,032	14,67
16/08/2023	5.509.056	-5,77%	15,55	14,86	15,645	14,86
15/08/2023	4.982.123	-5,96%	16,43	15,69	16,59	15,77
14/08/2023	4.613.140	0,78%	16,71	15,90	17,115	16,77
11/08/2023	4.665.944	-1,48%	16,71	16,62	17,14	16,7189