Enphase Energy DRC

E2NP34
🏛️ brazil →
7.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 57.31 57.31 57.09 57.09 0.0M
2022-12-28 58.53 58.53 57.65 57.65 0.0M
2022-12-27 58.83 59.02 58.77 58.77 0.0M
2022-12-23 60.34 60.34 60.34 60.34 0.0M
2022-12-22 60.69 60.85 60.69 60.85 0.0M
2022-12-21 63.70 63.70 62.15 62.15 0.0M
2022-12-20 63.70 64.07 63.07 63.82 0.0M
2022-12-19 65.96 65.96 64.25 64.25 0.0M
2022-12-14 70.28 70.28 70.28 70.28 0.0M
2022-12-13 68.27 69.40 68.27 69.40 0.0M
2022-12-12 67.43 68.27 67.43 68.27 0.0M
2022-12-08 67.25 67.25 67.25 67.25 0.0M
2022-12-07 64.87 65.55 64.87 65.55 0.0M
2022-12-06 67.60 67.60 64.77 64.87 0.0M
2022-12-05 70.42 71.40 69.86 70.34 0.0M
2022-12-02 66.13 70.29 66.13 69.95 0.0M
2022-11-29 65.05 65.05 65.05 65.05 0.0M
2022-11-28 66.75 66.75 66.75 66.75 0.0M
2022-11-25 69.50 69.50 68.93 68.93 0.0M
2022-11-24 68.31 68.31 68.31 68.31 0.0M
2022-11-22 67.04 67.04 67.04 67.04 0.0M
2022-11-18 67.60 69.18 67.08 67.08 0.0M
2022-11-16 63.60 67.08 63.60 67.08 0.0M
2022-11-14 64.08 64.08 63.49 63.49 0.0M
2022-11-11 63.82 63.82 62.55 62.55 0.0M
2022-11-09 59.52 59.79 59.50 59.50 0.0M
2022-11-08 57.20 57.42 57.09 57.31 0.0M
2022-11-07 55.48 55.48 55.48 55.48 0.0M
2022-11-04 60.00 60.00 54.93 54.93 0.0M
2022-11-03 59.52 61.44 59.52 61.44 0.0M
2022-11-01 65.00 65.00 61.90 61.90 0.0M
2022-10-31 63.00 63.30 63.00 63.30 0.0M
2022-10-28 63.93 64.25 63.93 64.25 0.0M
2022-10-27 65.60 65.60 65.30 65.55 0.0M
2022-10-26 61.87 64.50 61.87 63.10 0.0M
2022-10-25 55.37 56.87 55.37 56.87 0.0M
2022-10-21 50.58 50.58 50.58 50.58 0.0M
2022-10-20 50.00 50.58 50.00 50.58 0.0M
2022-10-17 51.92 51.92 51.92 51.92 0.0M
2022-10-14 50.17 50.17 50.17 50.17 0.0M
2022-10-13 50.18 50.18 50.18 50.18 0.0M
2022-10-10 52.26 52.26 52.26 52.26 0.0M
2022-10-06 53.46 53.94 53.46 53.94 0.0M
2022-10-05 60.10 60.10 52.20 52.33 0.0M
2022-10-04 60.11 60.11 60.11 60.11 0.0M
2022-10-03 59.87 59.87 58.92 58.92 0.0M
2022-09-30 59.90 59.90 59.87 59.87 0.0M
2022-09-29 59.65 59.65 59.65 59.65 0.0M
2022-09-28 61.75 62.30 61.75 62.30 0.0M
2022-09-27 60.96 61.58 60.96 61.49 0.0M
2022-09-26 60.30 60.30 60.20 60.20 0.0M
2022-09-23 57.24 58.15 57.24 58.15 0.0M
2022-09-22 61.24 61.24 58.31 58.31 0.0M
2022-09-21 61.59 64.51 61.59 63.82 0.0M
2022-09-20 64.50 64.50 64.50 64.50 0.0M
2022-09-19 66.34 66.34 66.34 66.34 0.0M
2022-09-16 65.70 66.34 65.70 66.34 0.0M
2022-09-15 66.43 66.43 65.16 65.16 0.0M
2022-09-14 63.10 65.24 63.10 65.24 0.0M
2022-09-13 60.90 63.65 60.90 63.05 0.0M
2022-09-12 62.01 62.84 62.01 62.84 0.0M
2022-09-09 61.49 62.91 61.49 62.91 0.0M
2022-09-08 66.89 66.89 65.84 65.84 0.0M
2022-09-06 61.50 62.20 58.85 62.08 0.0M
2022-09-02 58.48 58.48 58.48 58.48 0.0M
2022-09-01 59.88 59.88 57.31 58.48 0.0M
2022-08-31 60.60 60.60 58.46 59.88 0.0M
2022-08-30 58.19 58.40 57.83 57.83 0.0M
2022-08-29 57.49 57.54 57.49 57.54 0.0M
2022-08-26 61.68 61.68 58.85 58.85 0.0M
2022-08-25 61.56 61.56 59.88 60.63 0.0M
2022-08-24 59.04 60.36 58.69 60.36 0.0M
2022-08-23 57.49 58.80 57.49 58.80 0.0M
2022-08-22 56.64 58.80 56.64 58.40 0.0M
2022-08-19 59.53 59.53 58.44 58.44 0.0M
2022-08-18 61.74 61.74 61.09 61.09 0.0M
2022-08-17 60.48 61.32 60.48 61.15 0.0M
2022-08-16 60.48 61.47 59.64 59.64 0.0M
2022-08-15 60.35 61.50 60.35 61.50 0.0M
2022-08-12 60.78 60.78 60.78 60.78 0.0M
2022-08-11 61.56 61.56 60.24 60.24 0.0M
2022-08-10 60.32 61.15 60.32 61.15 0.0M
2022-08-09 59.55 60.36 59.55 60.36 0.0M
2022-08-08 63.00 63.00 58.93 58.93 0.0M
2022-08-05 61.00 62.16 61.00 62.16 0.0M
2022-08-04 61.00 61.97 60.82 61.97 0.0M
2022-08-03 60.84 61.32 59.52 61.21 0.0M
2022-08-02 60.47 62.65 60.47 62.60 0.0M
2022-08-01 59.40 59.40 58.63 58.63 0.0M
2022-07-29 58.85 59.24 58.77 58.77 0.0M
2022-07-28 56.03 56.03 55.77 55.88 0.0M
2022-07-27 53.44 53.44 53.44 53.44 0.0M
2022-07-26 46.08 46.08 46.08 46.08 0.0M
2022-07-25 46.84 46.84 46.84 46.84 0.0M
2022-07-21 47.70 47.73 47.70 47.73 0.0M
2022-07-20 47.61 47.75 47.61 47.75 0.0M
2022-07-19 45.54 45.54 45.54 45.54 0.0M
2022-07-18 45.20 45.20 45.20 45.20 0.0M
2022-07-15 41.67 41.67 41.67 41.67 0.0M
2022-07-14 42.80 42.80 42.61 42.61 0.0M
2022-07-13 41.66 42.23 41.66 42.23 0.0M
2022-07-12 40.84 40.90 40.84 40.90 0.0M
2022-07-11 46.26 46.26 44.25 44.25 0.0M
2022-07-08 45.61 46.04 45.61 46.04 0.0M
2022-07-07 44.24 44.24 44.24 44.24 0.0M
2022-07-06 42.51 42.51 42.50 42.50 0.0M
2022-07-05 40.16 41.30 40.16 41.30 0.0M
2022-07-01 41.05 41.05 41.05 41.05 0.0M
2022-06-30 39.60 41.20 39.60 40.84 0.0M
2022-06-29 38.60 38.60 38.60 38.60 0.0M
2022-06-28 39.69 39.98 39.69 39.98 0.0M
2022-06-27 43.50 43.50 43.38 43.38 0.0M
2022-06-24 41.39 41.39 41.39 41.39 0.0M
2022-06-23 41.54 41.54 41.54 41.54 0.0M
2022-06-22 39.84 39.84 39.84 39.84 0.0M
2022-06-21 39.76 40.44 39.68 40.15 0.0M
2022-06-17 38.75 38.75 38.25 38.25 0.0M
2022-06-15 38.29 38.39 38.29 38.39 0.0M
2022-06-14 36.64 36.64 36.64 36.64 0.0M
2022-06-13 35.60 36.18 35.58 36.18 0.0M
2022-06-10 38.72 39.20 38.64 39.20 0.0M
2022-06-09 39.87 40.11 39.87 40.11 0.0M
2022-06-08 39.70 39.70 39.65 39.65 0.0M
2022-06-07 40.64 40.74 40.50 40.50 0.0M
2022-06-06 40.39 40.39 39.69 39.69 0.0M
2022-06-02 38.01 38.08 38.01 38.08 0.0M
2022-06-01 35.56 35.56 35.56 35.56 0.0M
2022-05-31 35.14 35.14 35.14 35.14 0.0M
2022-05-26 34.70 34.70 34.44 34.44 0.0M
2022-05-25 32.89 32.89 32.89 32.89 0.0M
2022-05-24 30.94 30.94 30.94 30.94 0.0M
2022-05-23 31.78 31.78 31.78 31.78 0.0M
2022-05-20 31.96 31.96 31.92 31.92 0.0M
2022-05-19 33.12 33.12 33.12 33.12 0.0M
2022-05-18 31.33 31.33 31.33 31.33 0.0M
2022-05-17 30.98 31.32 30.98 31.32 0.0M
2022-05-16 31.98 31.98 30.54 30.54 0.0M
2022-05-13 28.56 32.14 28.56 32.14 0.0M
2022-05-12 28.86 28.86 28.86 28.86 0.0M
2022-05-11 28.20 28.20 28.20 28.20 0.0M
2022-05-10 31.26 31.26 31.26 31.26 0.0M
2022-05-09 30.45 30.45 30.45 30.45 0.0M
2022-05-06 35.07 35.07 33.39 33.39 0.0M
2022-05-05 37.00 37.00 35.76 35.76 0.0M
2022-05-04 35.63 37.46 35.63 37.46 0.0M
2022-05-03 35.20 35.20 35.14 35.14 0.0M
2022-05-02 33.48 33.48 33.48 33.48 0.0M
2022-04-29 33.29 33.29 31.97 31.97 0.0M
2022-04-28 31.95 32.90 31.95 32.90 0.0M
2022-04-27 33.00 33.00 33.00 33.00 0.0M
2022-04-26 30.66 30.66 30.66 30.66 0.0M
2022-04-25 31.19 31.19 30.12 30.12 0.0M
2022-04-22 29.90 29.90 29.90 29.90 0.0M
2022-04-20 33.05 33.05 33.05 33.05 0.0M
2022-04-19 36.38 36.38 36.38 36.38 0.0M
2022-04-18 35.48 35.48 35.48 35.48 0.0M
2022-04-14 35.70 35.70 35.70 35.70 0.0M
2022-04-13 34.51 36.40 34.51 36.40 0.0M
2022-04-12 35.07 35.07 35.07 35.07 0.0M
2022-04-11 35.42 35.42 35.42 35.42 0.0M
2022-04-08 36.88 36.88 36.88 36.88 0.0M
2022-04-07 40.85 40.85 40.10 40.57 0.0M
2022-04-06 38.00 38.64 38.00 38.64 0.0M
2022-04-05 40.10 40.10 39.36 39.36 0.0M
2022-04-04 39.68 39.92 39.68 39.84 0.0M
2022-04-01 38.30 38.30 38.30 38.30 0.0M
2022-03-31 37.68 38.96 37.68 38.96 0.0M
2022-03-30 38.37 38.72 37.68 37.68 0.0M
2022-03-29 37.80 38.08 37.80 38.08 0.0M
2022-03-14 32.27 32.27 32.27 32.27 0.0M
2022-03-10 32.78 32.78 32.78 32.78 0.0M
2022-03-07 32.80 32.80 32.79 32.79 0.0M
2022-03-03 32.97 32.97 32.11 32.11 0.0M
2022-02-22 28.14 28.14 27.06 27.06 0.0M