Sunrun Inc (RUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	8.642.257	11,69%	17,75	17,73	19,245	19,02
20/03/2023	5.666.491	-1,67%	17,44	16,755	18,06	17,03
17/03/2023	12.839.787	-8,73%	18,77	16,692	18,7896	17,35
16/03/2023	4.960.542	-3,36%	19,53	18,295	19,68	19,01
15/03/2023	8.538.910	-3,98%	19,70	18,08	19,835	19,54
14/03/2023	7.114.705	-4,28%	22,04	20,05	22,70	20,35
13/03/2023	9.000.690	2,56%	20,68	19,38	22,16	21,26
10/03/2023	15.322.219	-12,01%	23,43	19,6201	23,43	20,80
09/03/2023	2.524.982	-2,52%	24,18	23,535	25,28	23,64
08/03/2023	2.777.156	-0,57%	24,41	23,50	24,67	24,25
07/03/2023	2.658.835	-2,56%	24,85	23,945	25,12	24,39
06/03/2023	3.521.669	0,77%	25,20	24,91	25,8293	25,03
03/03/2023	3.209.066	4,90%	24,00	23,81	25,30	24,84
02/03/2023	2.902.187	-2,33%	23,79	23,04	23,82	23,68
01/03/2023	4.103.820	0,85%	24,36	24,13	25,66	24,245
28/02/2023	3.463.101	3,13%	23,05	22,97	24,41	24,04
27/02/2023	4.422.899	6,61%	22,20	22,03	23,7982	23,38
24/02/2023	6.181.092	-6,92%	22,58	21,26	22,80	21,93
23/02/2023	8.127.929	-1,87%	25,80	22,3913	26,00	23,63
22/02/2023	5.894.546	0,42%	23,98	23,6138	24,615	24,00
21/02/2023	4.772.494	-5,20%	24,70	23,68	24,97	23,90
20/02/2023	3.180.695	2,69%	24,21	24,07	25,28	25,21
17/02/2023	3.180.695	2,69%	24,21	24,07	25,28	25,21
16/02/2023	3.223.475	-3,19%	24,72	24,2126	25,99	24,55
15/02/2023	3.429.900	6,51%	23,63	23,63	25,50	25,36
14/02/2023	4.070.219	1,58%	22,72	22,23	23,90	23,81
13/02/2023	2.815.420	2,09%	22,87	22,46	23,78	23,44
10/02/2023	3.795.557	-0,30%	22,65	22,31	23,68	22,96
09/02/2023	6.093.688	-7,29%	25,00	22,72	25,37	23,03
08/02/2023	4.225.884	-4,54%	26,38	24,82	26,9689	24,84
07/02/2023	3.432.006	-1,77%	26,35	25,23	26,4312	26,02
06/02/2023	2.764.261	-1,74%	26,41	26,045	27,1399	26,49
03/02/2023	2.913.745	-5,18%	27,55	26,77	28,17	26,92
02/02/2023	4.414.075	2,38%	28,21	27,6499	29,03	28,00
01/02/2023	3.707.511	4,07%	26,20	25,38	27,93	27,35
31/01/2023	3.206.678	5,46%	25,22	24,885	26,305	26,28
30/01/2023	2.785.271	-2,12%	25,04	24,73	25,76	24,92
27/01/2023	3.562.810	5,30%	23,85	23,80	26,0627	25,45
26/01/2023	4.583.851	-1,27%	24,66	22,78	24,74	23,9515
25/01/2023	6.397.237	-7,09%	24,16	22,51	24,81	24,24
24/01/2023	2.053.674	-2,76%	26,43	25,79	26,80	26,09
23/01/2023	3.255.521	3,35%	26,13	25,71	27,44	26,83
20/01/2023	4.796.510	2,24%	25,63	24,78	26,03	26,02
19/01/2023	4.870.867	-10,74%	27,76	25,15	27,82	25,35
18/01/2023	2.876.197	0,35%	28,75	28,20	29,7158	28,40
17/01/2023	2.920.527	1,98%	27,80	27,63	28,6799	28,35
16/01/2023	3.386.217	2,58%	26,55	26,53	28,53	27,79
13/01/2023	3.386.217	2,58%	26,55	26,53	28,53	27,79
12/01/2023	3.427.291	4,03%	26,12	25,58	27,2398	27,09
11/01/2023	4.490.274	10,25%	23,78	23,61	26,11	26,04
10/01/2023	4.268.671	2,83%	22,74	22,11	23,64	23,62
09/01/2023	4.451.043	1,23%	22,99	22,86	23,64	22,97
06/01/2023	4.099.630	2,07%	22,97	21,71	23,1586	22,69
05/01/2023	3.867.499	-8,18%	23,70	22,20	23,725	22,23
04/01/2023	2.253.808	3,51%	23,89	23,56	24,345	24,21
03/01/2023	2.826.668	-2,62%	24,71	23,22	25,20	23,39
02/01/2023	2.570.938	0,42%	23,62	23,21	24,09	24,03
30/12/2022	2.570.938	0,42%	23,62	23,21	24,09	24,03
29/12/2022	2.674.051	2,13%	23,81	23,5999	24,58	23,93
28/12/2022	2.709.069	-1,43%	23,65	23,10	23,91	23,40
27/12/2022	3.889.150	-7,01%	25,19	23,70	25,19	23,74
23/12/2022	1.083.556	-1,55%	25,82	24,94	25,93	25,37
22/12/2022	3.452.344	-5,33%	26,70	25,06	27,02	25,77
21/12/2022	2.896.227	3,89%	26,26	25,50	27,37	27,22
20/12/2022	2.765.880	-3,75%	26,90	26,0815	27,75	26,20
19/12/2022	3.044.810	-6,58%	29,19	27,10	29,22	27,24
16/12/2022	8.201.816	-6,93%	30,29	28,93	30,5497	29,1591
15/12/2022	3.096.325	-4,28%	32,12	31,105	33,19	31,33
14/12/2022	3.681.095	3,87%	31,41	31,2903	33,33	32,73
13/12/2022	4.783.345	5,95%	31,66	30,695	33,0499	31,51
12/12/2022	2.489.555	3,94%	28,61	28,2973	30,18	29,78
09/12/2022	2.286.613	-1,34%	28,93	28,545	29,77	28,65
08/12/2022	1.957.259	1,19%	29,03	28,27	29,64	29,04
07/12/2022	2.304.968	-2,25%	29,46	28,48	30,3827	28,70
06/12/2022	11.024.786	-5,56%	31,03	28,98	31,08	29,36
05/12/2022	8.665.486	-3,36%	30,77	30,88	32,30	31,07
02/12/2022	11.352.338	3,14%	30,77	30,59	32,5799	32,15
01/12/2022	10.179.662	-5,52%	31,01	30,90	32,55	31,16
30/11/2022	11.339.329	5,99%	31,01	30,58	32,65	32,58
29/11/2022	9.942.085	-1,85%	31,01	30,72	32,09	30,74
28/11/2022	8.945.628	-1,17%	31,01	30,79	31,55	31,32
25/11/2022	6.903.337	0,87%	31,01	30,86	32,29	31,785
24/11/2022	11.009.809	1,78%	31,14	30,82	31,705	31,51
23/11/2022	11.009.809	1,78%	31,14	30,82	31,705	31,51
22/11/2022	9.975.181	1,64%	30,52	29,90	31,19	30,96
21/11/2022	12.342.264	0,23%	32,28	28,95	30,6086	30,46
18/11/2022	17.078.155	-4,92%	32,28	29,55	32,50	30,34
17/11/2022	17.042.792	1,85%	30,05	29,32	32,195	31,91
16/11/2022	14.426.744	-0,03%	30,60	30,231	31,57	31,33
15/11/2022	19.971.412	5,49%	26,21	30,88	32,53	31,30
14/11/2022	5.520.604	-2,40%	26,21	28,08	30,365	29,67
11/11/2022	6.576.266	0,23%	26,21	29,8017	31,785	30,49
10/11/2022	11.754.001	26,99%	26,21	25,69	31,63	30,6815
09/11/2022	4.280.690	-0,39%	23,92	23,91	25,64	24,175
08/11/2022	4.305.224	4,41%	23,64	23,435	24,72	24,16
07/11/2022	3.250.093	-3,74%	23,66	22,66	24,41	23,14
04/11/2022	7.112.271	-6,23%	23,66	23,11	26,84	24,005
03/11/2022	14.401.023	11,01%	23,66	23,00	26,47	25,71
02/11/2022	4.442.661	-3,83%	23,66	21,62	23,34	21,84
01/11/2022	2.925.743	0,24%	23,66	22,47	23,92	22,565