Mercado abrirá em 2 h 43 min

First Solar, Inc. (FSLR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,28+1,24 (+0,71%)
No fechamento: 04:00PM EDT
179,30 +3,02 (+1,71%)
Pré-Abertura: 06:16AM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 2024175,39178,70170,25176,28176,282.010.100
19 de abr. de 2024179,42179,70174,14175,04175,043.249.900
18 de abr. de 2024178,48179,07173,19174,29174,291.633.900
17 de abr. de 2024175,53183,65172,41178,01178,013.343.000
16 de abr. de 2024174,22175,66172,01173,08173,081.856.200
15 de abr. de 2024181,38182,00175,87175,96175,961.614.500
12 de abr. de 2024185,66187,88181,04182,48182,481.912.500
11 de abr. de 2024188,00188,32179,59184,44184,441.595.100
10 de abr. de 2024179,13185,86178,71185,29185,292.013.100
09 de abr. de 2024181,00186,93180,94184,70184,702.012.000
08 de abr. de 2024176,52181,97176,07179,22179,222.225.600
05 de abr. de 2024167,35176,29167,01174,60174,602.341.000
04 de abr. de 2024170,10177,34168,20171,46171,463.393.500
03 de abr. de 2024166,23167,07162,16166,73166,731.254.800
02 de abr. de 2024169,76171,49165,64167,17167,171.643.400
01 de abr. de 2024169,72172,24167,37171,87171,871.887.500
28 de mar. de 2024168,64173,02167,14168,80168,802.133.800
27 de mar. de 2024154,86167,70154,50167,45167,453.378.100
26 de mar. de 2024155,50157,55152,63153,16153,161.229.600
25 de mar. de 2024153,13156,07152,29154,77154,771.152.900
22 de mar. de 2024152,26153,82151,33153,31153,311.015.800
21 de mar. de 2024152,00156,36151,29152,68152,681.693.200
20 de mar. de 2024147,55151,96146,48151,02151,021.405.900
19 de mar. de 2024147,41149,53145,77147,48147,481.879.300
18 de mar. de 2024148,34151,40146,10149,48149,481.422.100
15 de mar. de 2024147,51149,55146,85147,42147,422.438.000
14 de mar. de 2024157,75157,75148,63149,39149,392.717.900
13 de mar. de 2024157,67160,22156,01158,04158,041.351.500
12 de mar. de 2024161,53162,36157,61159,38159,381.681.500
11 de mar. de 2024161,75168,71161,58162,16162,161.744.200
08 de mar. de 2024162,24165,35160,19161,35161,351.624.200
07 de mar. de 2024160,00161,89158,18160,35160,351.106.700
06 de mar. de 2024161,08163,57156,88158,42158,421.795.200
05 de mar. de 2024154,83164,20152,40159,06159,062.766.300
04 de mar. de 2024160,00161,20154,16156,70156,702.382.700
01 de mar. de 2024152,74161,49152,69158,05158,052.887.900
29 de fev. de 2024151,85157,23149,85153,89153,894.084.700
28 de fev. de 2024153,95158,12146,45149,25149,258.492.800
27 de fev. de 2024147,00147,56144,28144,99144,993.707.100
26 de fev. de 2024143,16146,00141,76144,58144,582.616.500
23 de fev. de 2024144,12144,93141,70142,89142,891.879.400
22 de fev. de 2024150,10150,36144,66144,73144,732.136.400
21 de fev. de 2024149,41150,65147,42150,03150,031.202.900
20 de fev. de 2024154,89155,95152,35153,25153,251.605.600
16 de fev. de 2024157,64159,44155,03156,98156,981.155.100
15 de fev. de 2024160,00163,43157,75159,78159,781.953.000
14 de fev. de 2024156,46158,59153,70158,24158,241.742.500
13 de fev. de 2024150,00155,41149,79152,34152,342.509.800
12 de fev. de 2024152,40159,28151,13157,22157,222.844.700
09 de fev. de 2024144,50153,01144,00151,50151,502.749.300
08 de fev. de 2024146,12146,13142,00143,17143,171.487.700
07 de fev. de 2024148,40150,27142,56145,46145,462.270.000
06 de fev. de 2024139,95142,44138,41141,11141,112.027.200
05 de fev. de 2024138,85140,77135,88139,80139,802.217.600
02 de fev. de 2024143,98144,02138,83141,82141,822.619.600
01 de fev. de 2024149,78154,31146,81147,89147,892.311.900
31 de jan. de 2024149,00154,92146,05146,30146,302.419.000
30 de jan. de 2024148,40150,75146,49149,03149,031.354.100
29 de jan. de 2024146,99149,33144,33149,30149,301.652.700
26 de jan. de 2024149,06150,65147,42147,83147,831.148.600
25 de jan. de 2024150,19151,28145,91149,23149,231.521.200
24 de jan. de 2024153,54154,13148,25148,87148,871.600.500
23 de jan. de 2024153,88157,67149,80151,46151,461.773.200
22 de jan. de 2024148,49159,23147,94149,91149,912.747.400
19 de jan. de 2024147,69147,77140,07145,92145,923.163.400
18 de jan. de 2024148,73148,94145,71147,45147,451.700.300
17 de jan. de 2024145,95147,46143,76147,26147,261.988.600
16 de jan. de 2024159,56159,56148,90149,10149,103.035.600
12 de jan. de 2024160,52162,92157,55160,44160,441.289.500
11 de jan. de 2024162,49163,64158,38160,29160,291.535.600
10 de jan. de 2024166,69166,76159,71162,33162,331.903.100
09 de jan. de 2024164,79167,71163,40166,91166,911.224.000
08 de jan. de 2024164,72167,05161,55166,13166,131.544.100
05 de jan. de 2024165,08170,50164,50166,87166,871.105.800
04 de jan. de 2024166,43168,27164,32166,31166,311.265.900
03 de jan. de 2024169,00170,42164,12167,42167,421.954.500
02 de jan. de 2024170,98177,89169,36172,16172,161.766.700
29 de dez. de 2023173,45173,95171,10172,28172,281.078.000
28 de dez. de 2023172,53176,08171,23173,22173,221.108.200
27 de dez. de 2023173,20174,89170,94172,44172,441.071.800
26 de dez. de 2023170,81173,75170,55171,94171,94985.300
22 de dez. de 2023171,23172,06169,16170,39170,391.312.900
21 de dez. de 2023167,54171,95165,29170,04170,042.102.900
20 de dez. de 2023172,00172,14162,69164,60164,602.948.900
19 de dez. de 2023167,91177,51167,00172,66172,663.839.100
18 de dez. de 2023166,50169,36162,95165,94165,942.583.400
15 de dez. de 2023164,45169,21160,10168,67168,676.047.100
14 de dez. de 2023151,69164,16151,32158,25158,255.557.800
13 de dez. de 2023138,27146,77137,17146,56146,563.215.800
12 de dez. de 2023145,74146,38137,54139,90139,903.489.300
11 de dez. de 2023145,31149,20144,27146,11146,111.897.000
08 de dez. de 2023150,99153,24142,59145,38145,384.312.900
07 de dez. de 2023145,37146,37142,48144,18144,182.367.500
06 de dez. de 2023156,75156,82144,98145,29145,293.281.500
05 de dez. de 2023158,41160,45155,08155,39155,391.608.800
04 de dez. de 2023161,15165,71159,46159,54159,541.933.400
01 de dez. de 2023157,54161,07154,50160,29160,292.133.400
30 de nov. de 2023155,96158,27152,52157,78157,782.705.500
29 de nov. de 2023158,00160,82154,60155,43155,431.722.800
28 de nov. de 2023153,27156,98151,52155,02155,021.287.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...