Mercado abrirá em 8 h 3 min

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
12,96-0,62 (-4,57%)
No fechamento: 04:00PM EDT
12,99 +0,03 (+0,22%)
Pós-fechamento: 07:55PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202413,3513,3812,8212,9612,9610.585.800
24 de jun. de 202413,1813,7012,7213,5813,5811.611.700
21 de jun. de 202412,4513,2312,2913,0913,0913.488.000
20 de jun. de 202412,2912,7611,7812,5412,548.336.600
18 de jun. de 202412,5312,9212,4812,6412,646.503.200
17 de jun. de 202413,0913,5612,4512,7112,719.688.600
14 de jun. de 202413,7313,9913,2313,2613,269.731.300
13 de jun. de 202414,7814,7813,6213,8713,8710.203.800
12 de jun. de 202415,7316,5314,5514,6514,6517.306.800
11 de jun. de 202413,9914,8113,4214,5514,559.331.700
10 de jun. de 202413,2214,2513,2114,1514,159.393.900
07 de jun. de 202413,8413,9013,1513,4513,4511.997.000
06 de jun. de 202414,6514,9914,3014,4414,4411.035.900
05 de jun. de 202414,0415,0013,7014,9014,9011.254.700
04 de jun. de 202414,3714,5913,9914,0014,008.002.200
03 de jun. de 202415,0215,0314,2814,5314,5311.266.700
31 de mai. de 202414,6415,1513,7614,4614,4614.162.300
30 de mai. de 202413,5214,7413,5114,5014,5015.810.000
29 de mai. de 202412,9913,4812,6313,3713,377.752.600
28 de mai. de 202414,0214,3013,2713,5013,5013.438.100
24 de mai. de 202411,9413,4311,9413,3913,3914.305.700
23 de mai. de 202412,9512,9711,6611,9911,9911.245.600
22 de mai. de 202411,8113,3811,7212,9212,9218.114.400
21 de mai. de 202411,3211,9911,3111,9711,976.929.000
20 de mai. de 202412,0812,1411,2611,4211,428.542.500
17 de mai. de 202412,1712,4311,7711,8911,898.596.300
16 de mai. de 202412,0712,6011,7612,2512,2511.288.100
15 de mai. de 202412,8713,2011,6512,0912,0913.703.800
14 de mai. de 202412,5213,3012,0912,2712,2717.647.300
13 de mai. de 202411,3212,4011,3211,5211,5210.570.200
10 de mai. de 202412,5012,7811,2211,2611,2611.171.000
09 de mai. de 202411,9912,4611,2812,4112,4121.155.900
08 de mai. de 202411,4611,6911,2511,5111,519.357.700
07 de mai. de 202412,0512,0611,6511,7811,787.073.800
06 de mai. de 202412,0912,2711,8311,9911,996.403.200
03 de mai. de 202411,6112,3911,5611,9011,9012.453.600
02 de mai. de 202410,5210,9610,1510,9510,9510.181.700
01 de mai. de 202410,3411,0510,0410,0710,0710.301.700
30 de abr. de 202410,4010,6910,2210,2910,297.397.700
29 de abr. de 202410,5711,1010,5110,7210,728.518.100
26 de abr. de 20249,8210,329,7110,2910,299.901.600
25 de abr. de 20249,719,849,479,719,719.338.300
24 de abr. de 202410,1610,639,9010,0210,0210.012.000
23 de abr. de 20249,9211,109,8110,2710,2712.980.800
22 de abr. de 202410,3010,339,8110,0510,0510.253.000
19 de abr. de 202410,0110,319,9710,2510,2514.372.200
18 de abr. de 202410,8310,8410,0610,1110,1111.519.700
17 de abr. de 202410,4511,1310,3510,8510,8511.396.800
16 de abr. de 202410,5010,5810,1410,3310,3310.327.200
15 de abr. de 202411,4711,6410,6310,6910,6911.496.700
12 de abr. de 202411,8712,6511,5311,6411,6411.155.400
11 de abr. de 202412,4712,6411,4411,8511,8512.021.000
10 de abr. de 202412,0312,2911,6812,2912,2914.778.900
09 de abr. de 202411,8813,0611,7713,0213,0214.440.900
08 de abr. de 202411,8112,3111,7711,8811,888.618.100
05 de abr. de 202411,8212,1011,4511,8311,838.215.100
04 de abr. de 202412,5913,0312,0912,1212,128.762.100
03 de abr. de 202411,5912,4611,4512,4112,4110.643.600
02 de abr. de 202412,2512,2711,6811,7211,728.761.200
01 de abr. de 202413,2313,4412,6112,7412,749.952.800
28 de mar. de 202412,9313,5912,7113,1813,1854.243.300
27 de mar. de 202411,6013,2211,5713,1013,1026.530.800
26 de mar. de 202411,0711,5411,0311,2811,288.376.000
25 de mar. de 202411,3311,4810,8110,8910,898.378.800
22 de mar. de 202411,6911,9011,1911,3511,358.659.700
21 de mar. de 202411,6212,5811,5511,7611,7617.231.100
20 de mar. de 202410,2611,6610,1211,4811,4815.602.500
19 de mar. de 202410,0510,5110,0410,3910,3910.078.900
18 de mar. de 20249,9310,529,5910,2610,2612.249.300
15 de mar. de 20249,479,919,379,899,8915.852.000
14 de mar. de 20249,9310,029,349,519,5119.733.200
13 de mar. de 202410,6510,699,919,979,9717.199.600
12 de mar. de 202411,9011,9810,7010,7010,7017.323.100
11 de mar. de 202412,4612,8111,9012,0212,029.873.300
08 de mar. de 202412,6513,0412,3912,5612,5613.647.000
07 de mar. de 202412,4012,5812,1212,3312,339.432.900
06 de mar. de 202412,3212,4211,6112,2412,2414.557.400
05 de mar. de 202411,6512,3211,4811,9911,9911.560.300
04 de mar. de 202412,1412,2011,6011,9611,9611.186.900
01 de mar. de 202412,0312,5011,6512,1812,1812.469.600
29 de fev. de 202412,0812,6611,8712,0412,0414.226.600
28 de fev. de 202411,7012,4011,5711,8011,8015.756.000
27 de fev. de 202411,7511,9611,2811,8811,8820.150.300
26 de fev. de 202411,7712,2311,1611,3811,3820.360.800
23 de fev. de 202412,4112,6511,7811,9011,9028.395.500
22 de fev. de 202414,8715,0412,5912,7812,7843.417.600
21 de fev. de 202415,3215,8415,2115,5815,5811.098.200
20 de fev. de 202415,9716,1715,5215,8915,897.779.200
16 de fev. de 202416,4716,8416,1416,4216,428.033.200
15 de fev. de 202417,6017,9016,6217,0017,0012.309.900
14 de fev. de 202415,8116,9115,5216,8316,8311.786.300
13 de fev. de 202415,5315,8914,8615,2315,2314.939.300
12 de fev. de 202415,8717,3015,7016,9816,9812.721.800
09 de fev. de 202415,7516,0915,3915,8215,8213.115.000
08 de fev. de 202415,2615,7515,0915,4415,4412.148.900
07 de fev. de 202415,3615,5814,4515,3115,3114.272.600
06 de fev. de 202413,6014,4913,3414,4714,4714.902.000
05 de fev. de 202413,7413,8512,9513,6313,6313.649.300
02 de fev. de 202414,3014,4613,5214,3414,3417.077.700
01 de fev. de 202415,2015,9414,1914,9014,9018.538.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...