Sunrun Inc (RUN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	3.823.897	2,79%	22,04	21,39	22,71	22,51
28/10/2022	3.087.161	-0,30%	22,04	21,09	22,3282	21,905
27/10/2022	3.793.744	0,46%	22,00	21,52	22,44	22,08
26/10/2022	6.021.488	3,63%	19,80	21,32	22,74	21,71
25/10/2022	4.273.421	8,63%	19,80	19,495	21,41	21,14
24/10/2022	3.795.038	-3,18%	19,80	18,62	19,90	19,46
21/10/2022	4.965.031	1,86%	19,48	18,85	20,1787	20,025
20/10/2022	5.780.209	-2,67%	19,76	19,1018	20,56	19,6599
19/10/2022	5.781.920	-8,62%	21,52	19,945	21,50	20,45
18/10/2022	3.742.245	0,82%	22,58	21,51	23,08	22,08
17/10/2022	4.105.651	1,70%	22,00	21,52	22,765	21,57
14/10/2022	5.242.211	-7,71%	23,32	21,10	23,65	21,19
13/10/2022	5.519.638	-1,42%	24,59	21,50	23,46	22,9485
12/10/2022	3.770.476	-5,63%	24,59	23,03	24,60	23,28
11/10/2022	4.340.299	-1,80%	24,60	23,57	24,95	24,54
10/10/2022	3.454.707	-2,35%	25,20	24,415	25,62	24,91
07/10/2022	4.204.280	-6,40%	26,63	25,16	26,83	25,47
06/10/2022	2.897.023	-2,82%	27,89	27,06	29,0161	27,18
05/10/2022	5.134.588	-7,22%	29,67	27,25	29,79	28,02
04/10/2022	3.282.377	6,99%	29,47	29,34	31,32	30,47
03/10/2022	3.319.252	3,22%	27,98	26,8501	29,10	28,479
30/09/2022	3.824.694	0,25%	27,21	26,71	29,10	27,59
29/09/2022	3.976.339	-11,40%	30,23	27,00	30,595	27,5278
28/09/2022	2.696.110	1,17%	30,27	29,84	31,44	31,07
27/09/2022	3.159.271	2,02%	30,27	30,17	31,5999	30,24
26/09/2022	3.543.007	-3,98%	30,88	29,48	32,10	29,64
23/09/2022	4.028.812	-5,02%	31,51	30,11	31,7599	30,87
22/09/2022	3.023.180	-5,39%	34,27	32,24	34,75	32,50
21/09/2022	3.336.289	-0,20%	34,16	33,81	36,10	34,35
20/09/2022	3.398.819	-7,10%	36,76	34,07	37,1963	34,42
19/09/2022	2.903.148	-0,14%	36,29	36,185	37,92	37,05
16/09/2022	4.125.577	-0,70%	36,00	35,56	37,81	37,10
15/09/2022	3.714.014	-2,68%	37,31	36,94	39,13	37,36
14/09/2022	2.913.792	2,78%	37,04	36,12	38,52	38,39
13/09/2022	3.629.524	-3,36%	36,26	35,71	38,37	37,35
12/09/2022	3.888.382	0,52%	38,50	36,68	38,78	38,65
09/09/2022	3.874.595	0,71%	36,40	37,4001	38,70	38,43
08/09/2022	6.838.249	4,32%	36,40	36,36	39,07	38,16
07/09/2022	4.517.262	10,67%	33,00	32,75	36,795	36,63
06/09/2022	3.047.110	-2,18%	31,86	31,09	33,4724	33,10
05/09/2022	2.792.961	-2,18%	32,59	30,82	32,59	31,41
02/09/2022	2.792.961	-2,18%	32,59	30,82	32,59	31,41
01/09/2022	2.567.973	-2,79%	32,34	31,00	32,66	32,11
31/08/2022	3.174.972	1,98%	32,92	32,274	33,69	33,02
30/08/2022	3.906.296	-1,34%	33,26	31,72	34,80	32,38
29/08/2022	2.617.442	-0,55%	32,63	32,37	34,175	32,82
26/08/2022	3.237.172	-4,47%	35,20	32,96	35,75	33,35
25/08/2022	2.874.845	3,28%	34,17	33,7785	34,93	34,91
24/08/2022	3.869.153	7,20%	32,08	31,91	34,54	33,78
23/08/2022	2.914.068	1,19%	31,41	30,95	31,94	31,51
22/08/2022	5.569.651	-4,97%	31,42	30,08	31,50	31,14
19/08/2022	3.584.644	-6,40%	33,81	32,50	34,15	32,77
18/08/2022	4.138.181	3,43%	34,98	34,42	36,45	35,01
17/08/2022	3.058.741	-3,16%	34,29	32,93	34,87	33,98
16/08/2022	4.099.531	-4,07%	35,85	34,14	35,865	35,10
15/08/2022	3.887.720	1,30%	35,78	35,05	37,1801	36,59
12/08/2022	4.372.559	1,63%	36,05	35,20	37,058	36,12
11/08/2022	5.603.361	-4,00%	37,38	35,18	37,76	35,54
10/08/2022	6.792.415	8,66%	35,82	33,8701	37,05	37,02
09/08/2022	5.671.015	-0,21%	33,11	32,45	34,34	34,07
08/08/2022	8.597.899	2,59%	36,00	34,11	37,30	34,10
05/08/2022	8.552.177	4,46%	33,96	32,28	35,22	33,24
04/08/2022	5.853.351	3,51%	32,60	29,85	33,15	31,82
03/08/2022	5.192.548	-1,51%	31,17	29,10	31,36	30,74
02/08/2022	4.857.819	3,31%	29,55	29,36	32,08	31,21
01/08/2022	5.945.894	-7,56%	32,06	29,8601	32,08	30,22
29/07/2022	9.014.321	5,72%	30,59	30,46	33,44	32,69
28/07/2022	24.791.422	28,21%	28,65	27,59	31,95	30,50
27/07/2022	4.600.775	6,44%	23,21	22,61	24,29	23,79
26/07/2022	2.531.574	-5,02%	23,47	22,275	23,59	22,35
25/07/2022	2.201.132	-1,30%	25,04	22,75	23,78	23,53
22/07/2022	2.383.282	-2,89%	25,04	23,655	25,71	23,86
21/07/2022	2.588.809	0,33%	24,36	23,53	24,6085	24,57
20/07/2022	2.888.745	1,10%	24,80	24,41	25,4585	24,88
19/07/2022	3.320.497	1,13%	23,99	23,05	24,91	24,61
18/07/2022	3.468.322	3,40%	23,55	24,15	25,73	24,36
15/07/2022	6.804.695	-7,79%	23,55	21,605	23,65	23,20
14/07/2022	1.941.891	-0,12%	25,00	24,15	25,34	25,16
13/07/2022	2.595.086	-0,04%	24,28	23,73	25,89	25,19
12/07/2022	2.682.074	0,32%	25,32	24,36	25,48	25,20
11/07/2022	2.173.697	-6,06%	25,91	24,61	26,4811	25,12
08/07/2022	2.487.101	1,50%	25,91	25,50	27,57	26,755
07/07/2022	2.727.473	7,37%	24,62	24,70	26,91	26,36
06/07/2022	2.830.340	-1,45%	25,05	23,8608	25,84	24,55
05/07/2022	3.326.724	0,66%	24,00	22,56	24,91	24,52
04/07/2022	3.058.468	4,28%	23,36	23,25	24,58	24,36
01/07/2022	3.058.468	4,28%	23,36	23,25	24,58	24,36
30/06/2022	4.697.887	4,51%	22,67	21,75	23,705	23,20
29/06/2022	4.511.712	-6,12%	22,67	21,335	23,10	22,25
28/06/2022	3.252.485	-7,39%	25,55	23,63	26,21	23,70
27/06/2022	3.320.861	1,47%	25,52	24,7701	26,025	25,59
24/06/2022	4.135.767	-1,26%	25,49	24,2701	25,82	25,04
23/06/2022	2.964.341	7,94%	23,32	22,825	25,49	25,30
22/06/2022	2.593.038	0,00%	22,67	22,54	24,30	23,44
21/06/2022	4.705.850	12,39%	24,13	23,35	24,955	23,05
20/06/2022	4.895.319	12,39%	21,40	21,39	24,4751	23,77
17/06/2022	4.895.319	12,39%	21,40	21,39	24,4751	23,77
16/06/2022	3.462.972	-9,34%	22,46	20,80	22,94	21,15
15/06/2022	3.760.061	8,11%	22,41	21,23	23,756	23,33
14/06/2022	3.264.652	-3,32%	22,41	21,12	22,6555	21,58