Sunrun Inc (RUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
10/08/2023	6.184.194	-5,70%	18,00	16,93	18,52	16,965
09/08/2023	4.919.652	2,87%	17,40	17,32	18,245	17,93
08/08/2023	6.881.261	-0,68%	17,07	16,555	17,46	17,43
07/08/2023	5.546.681	-0,17%	17,69	17,0622	17,93	17,50
04/08/2023	9.638.245	-8,70%	19,33	17,2525	19,3888	17,53
03/08/2023	16.522.939	7,06%	18,40	19,05	22,1599	19,10
02/08/2023	5.879.578	-7,05%	18,40	17,7101	18,56	17,80
01/08/2023	4.094.410	0,90%	18,88	18,53	19,34	19,15
31/07/2023	5.208.749	3,55%	18,50	18,35	19,14	18,98
28/07/2023	5.983.842	0,00%	18,13	17,96	18,865	18,34
27/07/2023	6.682.151	-8,88%	20,21	18,13	20,235	18,37
26/07/2023	6.519.335	-0,79%	19,27	19,10	20,3798	20,14
25/07/2023	2.973.495	-1,30%	20,71	20,29	21,02	20,44
24/07/2023	3.278.471	-2,95%	21,54	20,66	21,67	20,71
21/07/2023	4.802.695	-1,43%	21,97	20,87	21,97	21,34
20/07/2023	4.880.546	-3,65%	22,08	21,12	22,14	21,65
19/07/2023	5.428.823	1,49%	22,20	22,2338	23,36	22,47
18/07/2023	10.614.244	1,28%	22,20	22,11	23,85	22,11
17/07/2023	8.448.011	12,12%	19,97	19,76	22,14	21,84
14/07/2023	3.500.239	-2,06%	19,93	19,405	20,125	19,48
13/07/2023	5.251.425	3,81%	19,29	19,19	19,925	19,89
12/07/2023	8.056.325	1,97%	19,61	19,045	19,93	19,17
11/07/2023	5.553.766	5,06%	17,94	17,56	18,82	18,7014
10/07/2023	4.350.297	5,95%	16,75	16,50	17,80	17,80
07/07/2023	4.516.032	1,82%	16,51	16,50	17,325	16,81
06/07/2023	6.989.889	-8,23%	17,41	16,00	17,41	16,51
05/07/2023	3.714.263	0,62%	17,72	17,40	18,375	17,99
04/07/2023	3.205.630	0,50%	18,00	17,82	18,78	17,95
03/07/2023	3.203.322	-0,28%	18,00	17,82	18,78	17,81
30/06/2023	5.274.017	1,65%	17,83	17,23	18,00	17,86
29/06/2023	5.759.074	-3,80%	18,50	17,41	18,955	17,74
28/06/2023	4.396.764	0,22%	18,21	17,96	19,03	18,44
27/06/2023	3.013.218	3,96%	17,99	17,48	18,44	18,40
26/06/2023	3.405.540	2,85%	17,45	17,23	18,27	17,70
23/06/2023	5.028.644	-4,01%	17,57	17,155	17,80	17,24
22/06/2023	5.045.446	-3,70%	18,60	17,495	18,415	17,96
21/06/2023	3.868.626	-0,80%	18,60	18,265	18,93	18,65
20/06/2023	4.151.916	-2,79%	19,26	18,3001	19,38	18,80
19/06/2023	5.662.627	-3,69%	20,27	19,025	20,39	19,34
16/06/2023	5.662.627	-3,69%	20,27	19,025	20,39	19,34
15/06/2023	3.649.648	1,01%	19,50	19,36	20,405	20,08
14/06/2023	4.603.559	-4,01%	20,84	19,49	20,98	19,88
13/06/2023	5.304.193	5,61%	19,98	19,94	21,035	20,71
12/06/2023	4.204.222	4,59%	19,33	18,27	19,675	19,61
09/06/2023	3.850.886	-2,40%	19,33	18,75	19,885	18,75
08/06/2023	2.888.024	-0,52%	19,60	18,83	19,6899	19,21
07/06/2023	4.419.676	0,89%	19,51	19,10	19,90	19,31
06/06/2023	3.945.301	3,52%	18,42	18,20	19,455	19,14
05/06/2023	3.351.554	-1,12%	18,63	18,04	18,92	18,49
02/06/2023	4.479.103	1,19%	18,98	18,405	19,14	18,70
01/06/2023	6.265.934	4,76%	17,81	17,65	18,985	18,48
31/05/2023	5.144.626	6,66%	17,25	17,18	18,219	17,64
30/05/2023	5.144.626	6,66%	17,25	17,18	18,219	17,95
29/05/2023	3.462.379	1,02%	16,69	15,97	16,915	16,83
26/05/2023	3.462.379	1,02%	16,69	15,97	16,915	16,83
25/05/2023	3.573.869	0,91%	16,51	16,13	16,895	16,66
24/05/2023	4.278.552	-0,78%	16,49	15,83	16,72	16,51
23/05/2023	8.013.717	5,05%	15,79	15,71	17,63	16,64
22/05/2023	5.508.705	8,27%	14,70	14,655	15,91	15,84
19/05/2023	6.824.079	-6,64%	15,84	14,55	15,91	14,63
18/05/2023	4.667.705	-3,40%	16,13	15,30	16,15	15,6782
17/05/2023	5.821.343	5,94%	15,28	15,115	16,42	16,23
16/05/2023	5.428.638	-7,82%	16,32	15,29	16,40	15,32
15/05/2023	4.378.375	1,03%	16,28	15,99	17,0867	16,62
12/05/2023	7.476.347	-1,73%	17,05	16,08	17,9727	16,45
11/05/2023	4.177.698	-3,35%	17,12	16,45	17,42	16,74
10/05/2023	4.691.110	3,03%	17,10	16,84	17,625	17,32
09/05/2023	5.224.792	-2,21%	16,91	16,33	16,97	16,81
08/05/2023	3.837.031	-2,61%	17,82	17,098	17,92	17,19
05/05/2023	7.050.060	4,38%	17,21	16,16	17,83	17,65
04/05/2023	12.063.823	-15,01%	18,74	16,35	19,27	17,04
03/05/2023	5.775.430	3,24%	19,43	19,065	20,785	20,06
02/05/2023	5.399.376	-5,27%	20,30	19,035	20,30	19,43
01/05/2023	3.695.461	-2,57%	21,00	20,09	21,21	20,50
28/04/2023	4.364.754	-1,45%	21,30	20,15	21,30	21,04
27/04/2023	5.647.582	10,15%	20,20	20,18	21,6913	21,38
26/04/2023	5.643.300	-8,77%	20,48	19,17	20,69	19,46
25/04/2023	3.381.184	-2,07%	21,37	21,21	22,215	21,33
24/04/2023	4.154.425	3,17%	21,11	20,85	21,89	21,81
21/04/2023	6.334.594	1,20%	20,90	20,4815	21,87	21,14
20/04/2023	5.262.062	5,16%	19,48	19,37	20,925	20,80
19/04/2023	3.109.272	-2,51%	19,82	19,4538	20,1298	19,78
18/04/2023	4.999.731	-1,31%	21,35	20,06	21,39	20,29
17/04/2023	4.774.645	5,76%	19,59	19,50	20,845	20,56
14/04/2023	3.180.856	-3,04%	20,05	18,975	20,05	19,44
13/04/2023	3.748.629	3,56%	19,41	19,15	20,44	20,05
12/04/2023	3.103.049	-2,22%	20,24	19,225	20,49	19,36
11/04/2023	3.359.506	3,02%	19,18	18,985	19,965	19,80
10/04/2023	3.290.822	3,45%	18,43	18,30	19,25	19,22
06/04/2023	4.064.158	-2,26%	19,00	18,28	19,00	18,58
05/04/2023	4.998.159	-4,90%	19,89	18,485	20,245	19,01
04/04/2023	3.085.275	0,15%	20,04	19,52	20,32	19,99
03/04/2023	4.107.001	-0,94%	20,59	19,70	21,06	19,96
31/03/2023	5.968.093	7,11%	19,05	19,02	20,595	20,19
30/03/2023	4.809.501	1,13%	19,05	18,72	19,775	18,85
29/03/2023	5.546.485	6,27%	17,87	17,33	18,93	18,64
28/03/2023	3.004.530	-1,96%	17,87	17,40	17,995	17,50
27/03/2023	4.013.176	-0,50%	18,27	17,31	18,35	17,85
24/03/2023	4.768.564	1,76%	17,39	17,13	18,04	17,94
23/03/2023	7.577.519	-0,84%	18,20	17,305	19,4565	17,79