Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.047,54 -1.358,26 (-2,11%)
SunPower Corporation (SPWR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 1,9000 | 2,0000 | 1,8900 | 1,9900 | 1,9900 | 4.551.900 |
| 25 de abr. de 2024 | 1,9200 | 1,9200 | 1,8100 | 1,8800 | 1,8800 | 6.573.100 |
| 24 de abr. de 2024 | 2,0100 | 2,0900 | 1,9100 | 1,9400 | 1,9400 | 6.781.900 |
| 23 de abr. de 2024 | 1,7900 | 2,3100 | 1,7700 | 1,9600 | 1,9600 | 10.992.500 |
| 22 de abr. de 2024 | 2,2500 | 2,2600 | 2,1400 | 2,1400 | 2,1400 | 3.343.200 |
| 19 de abr. de 2024 | 2,2400 | 2,2600 | 2,1700 | 2,2100 | 2,2100 | 6.340.900 |
| 18 de abr. de 2024 | 2,2900 | 2,3800 | 2,2300 | 2,2600 | 2,2600 | 3.955.400 |
| 17 de abr. de 2024 | 2,3400 | 2,4200 | 2,2400 | 2,3100 | 2,3100 | 6.018.700 |
| 16 de abr. de 2024 | 2,3100 | 2,3500 | 2,2500 | 2,3100 | 2,3100 | 3.543.800 |
| 15 de abr. de 2024 | 2,4300 | 2,4500 | 2,2100 | 2,3600 | 2,3600 | 7.077.600 |
| 12 de abr. de 2024 | 2,5000 | 2,6100 | 2,4600 | 2,4800 | 2,4800 | 4.200.900 |
| 11 de abr. de 2024 | 2,5500 | 2,6200 | 2,4600 | 2,5000 | 2,5000 | 3.970.700 |
| 10 de abr. de 2024 | 2,6400 | 2,6600 | 2,5000 | 2,5500 | 2,5500 | 5.307.800 |
| 09 de abr. de 2024 | 2,6300 | 2,8100 | 2,6000 | 2,7600 | 2,7600 | 4.824.400 |
| 08 de abr. de 2024 | 2,6900 | 2,8800 | 2,6200 | 2,6200 | 2,6200 | 3.329.800 |
| 05 de abr. de 2024 | 2,7900 | 2,8100 | 2,6600 | 2,6600 | 2,6600 | 4.912.500 |
| 04 de abr. de 2024 | 2,9700 | 3,1000 | 2,8200 | 2,8500 | 2,8500 | 4.262.200 |
| 03 de abr. de 2024 | 2,7500 | 2,9100 | 2,7200 | 2,9000 | 2,9000 | 3.050.200 |
| 02 de abr. de 2024 | 2,8200 | 2,9000 | 2,7500 | 2,8000 | 2,8000 | 3.425.700 |
| 01 de abr. de 2024 | 3,0000 | 3,0800 | 2,8400 | 2,9000 | 2,9000 | 4.284.800 |
| 28 de mar. de 2024 | 2,8100 | 3,0600 | 2,8100 | 3,0000 | 3,0000 | 6.330.900 |
| 27 de mar. de 2024 | 2,5400 | 2,9000 | 2,5200 | 2,8700 | 2,8700 | 8.520.400 |
| 26 de mar. de 2024 | 2,6500 | 2,6900 | 2,4900 | 2,4900 | 2,4900 | 6.026.700 |
| 25 de mar. de 2024 | 2,7500 | 2,8200 | 2,5700 | 2,5700 | 2,5700 | 4.307.200 |
| 22 de mar. de 2024 | 2,9900 | 2,9900 | 2,7500 | 2,7500 | 2,7500 | 3.713.600 |
| 21 de mar. de 2024 | 3,0400 | 3,1200 | 2,9500 | 2,9900 | 2,9900 | 4.706.700 |
| 20 de mar. de 2024 | 2,7100 | 3,0600 | 2,6800 | 2,9800 | 2,9800 | 5.647.200 |
| 19 de mar. de 2024 | 2,7600 | 2,8500 | 2,7200 | 2,7600 | 2,7600 | 3.784.000 |
| 18 de mar. de 2024 | 2,8200 | 2,8600 | 2,6400 | 2,8200 | 2,8200 | 5.747.800 |
| 15 de mar. de 2024 | 2,6600 | 2,8500 | 2,6300 | 2,8300 | 2,8300 | 8.880.900 |
| 14 de mar. de 2024 | 2,6400 | 2,6900 | 2,5200 | 2,6700 | 2,6700 | 6.379.500 |
| 13 de mar. de 2024 | 2,7200 | 2,7800 | 2,6300 | 2,6400 | 2,6400 | 4.961.900 |
| 12 de mar. de 2024 | 2,9500 | 2,9500 | 2,7400 | 2,7500 | 2,7500 | 7.037.900 |
| 11 de mar. de 2024 | 3,0100 | 3,2200 | 2,9200 | 2,9500 | 2,9500 | 4.539.100 |
| 08 de mar. de 2024 | 2,9700 | 3,1400 | 2,9400 | 3,0300 | 3,0300 | 7.995.400 |
| 07 de mar. de 2024 | 3,0000 | 3,0600 | 2,8700 | 2,9000 | 2,9000 | 5.050.200 |
| 06 de mar. de 2024 | 3,1100 | 3,1600 | 2,9800 | 2,9800 | 2,9800 | 6.389.200 |
| 05 de mar. de 2024 | 3,1800 | 3,2500 | 3,0600 | 3,0700 | 3,0700 | 4.310.000 |
| 04 de mar. de 2024 | 3,1900 | 3,3000 | 3,0300 | 3,2500 | 3,2500 | 6.231.700 |
| 01 de mar. de 2024 | 3,1100 | 3,2900 | 3,0200 | 3,1800 | 3,1800 | 6.720.000 |
| 29 de fev. de 2024 | 3,2700 | 3,6900 | 3,0100 | 3,1100 | 3,1100 | 11.875.800 |
| 28 de fev. de 2024 | 3,2300 | 3,3800 | 3,1400 | 3,1700 | 3,1700 | 4.591.000 |
| 27 de fev. de 2024 | 3,1000 | 3,3700 | 2,9800 | 3,2800 | 3,2800 | 9.244.800 |
| 26 de fev. de 2024 | 3,1800 | 3,3000 | 3,0700 | 3,1500 | 3,1500 | 5.175.300 |
| 23 de fev. de 2024 | 3,1700 | 3,2700 | 3,1300 | 3,1800 | 3,1800 | 6.404.500 |
| 22 de fev. de 2024 | 3,4500 | 3,4700 | 3,1600 | 3,1600 | 3,1600 | 7.677.300 |
| 21 de fev. de 2024 | 3,3500 | 3,4800 | 3,2500 | 3,4300 | 3,4300 | 5.796.400 |
| 20 de fev. de 2024 | 3,5800 | 3,6200 | 3,4300 | 3,4700 | 3,4700 | 6.977.500 |
| 16 de fev. de 2024 | 3,8200 | 4,1700 | 3,6100 | 3,6200 | 3,6200 | 12.297.000 |
| 15 de fev. de 2024 | 4,9300 | 5,2000 | 3,8400 | 4,2800 | 4,2800 | 23.475.300 |
| 14 de fev. de 2024 | 3,8900 | 4,3200 | 3,7200 | 4,2600 | 4,2600 | 8.902.800 |
| 13 de fev. de 2024 | 3,8400 | 3,9500 | 3,5300 | 3,7000 | 3,7000 | 9.153.300 |
| 12 de fev. de 2024 | 3,6000 | 4,3300 | 3,5400 | 4,1600 | 4,1600 | 13.635.800 |
| 09 de fev. de 2024 | 3,2700 | 3,5800 | 3,2500 | 3,5800 | 3,5800 | 5.590.500 |
| 08 de fev. de 2024 | 3,2300 | 3,3600 | 3,1900 | 3,2300 | 3,2300 | 3.933.800 |
| 07 de fev. de 2024 | 3,4600 | 3,5400 | 3,1700 | 3,3000 | 3,3000 | 5.691.900 |
| 06 de fev. de 2024 | 3,1100 | 3,2500 | 3,0600 | 3,2500 | 3,2500 | 4.301.900 |
| 05 de fev. de 2024 | 3,2900 | 3,2900 | 3,0300 | 3,0800 | 3,0800 | 9.052.800 |
| 02 de fev. de 2024 | 3,5600 | 3,5600 | 3,4000 | 3,4300 | 3,4300 | 7.859.900 |
| 01 de fev. de 2024 | 3,2500 | 3,8600 | 3,2100 | 3,7000 | 3,7000 | 22.586.000 |
| 31 de jan. de 2024 | 3,0800 | 3,4000 | 3,0000 | 3,0300 | 3,0300 | 7.908.100 |
| 30 de jan. de 2024 | 3,3800 | 3,4500 | 3,0900 | 3,1100 | 3,1100 | 7.919.500 |
| 29 de jan. de 2024 | 3,2300 | 3,4500 | 3,1000 | 3,4400 | 3,4400 | 4.754.700 |
| 26 de jan. de 2024 | 3,3300 | 3,4700 | 3,1700 | 3,2000 | 3,2000 | 4.658.900 |
| 25 de jan. de 2024 | 3,2700 | 3,2900 | 3,0600 | 3,2800 | 3,2800 | 4.816.700 |
| 24 de jan. de 2024 | 3,5000 | 3,6500 | 3,1900 | 3,2100 | 3,2100 | 6.479.900 |
| 23 de jan. de 2024 | 3,3600 | 3,5900 | 3,3100 | 3,5500 | 3,5500 | 9.315.900 |
| 22 de jan. de 2024 | 3,0900 | 3,3700 | 2,9900 | 3,2100 | 3,2100 | 11.568.400 |
| 19 de jan. de 2024 | 2,8100 | 3,0700 | 2,7400 | 3,0300 | 3,0300 | 10.720.100 |
| 18 de jan. de 2024 | 2,9700 | 3,1200 | 2,8700 | 2,9400 | 2,9400 | 7.329.600 |
| 17 de jan. de 2024 | 2,8600 | 2,9800 | 2,8100 | 2,9400 | 2,9400 | 8.402.400 |
| 16 de jan. de 2024 | 3,1700 | 3,1800 | 2,9600 | 2,9900 | 2,9900 | 11.898.900 |
| 12 de jan. de 2024 | 3,5200 | 3,7000 | 3,2300 | 3,2500 | 3,2500 | 12.227.500 |
| 11 de jan. de 2024 | 3,7900 | 3,8300 | 3,5200 | 3,5800 | 3,5800 | 10.463.500 |
| 10 de jan. de 2024 | 3,9000 | 3,9400 | 3,7700 | 3,8900 | 3,8900 | 4.589.700 |
| 09 de jan. de 2024 | 3,8300 | 3,9700 | 3,6900 | 3,9100 | 3,9100 | 6.028.100 |
| 08 de jan. de 2024 | 3,9200 | 4,0100 | 3,7800 | 3,8800 | 3,8800 | 6.805.200 |
| 05 de jan. de 2024 | 3,9800 | 4,1300 | 3,9000 | 3,9700 | 3,9700 | 5.263.100 |
| 04 de jan. de 2024 | 4,4600 | 4,4600 | 4,0100 | 4,0500 | 4,0500 | 7.372.100 |
| 03 de jan. de 2024 | 4,8100 | 4,8100 | 4,3200 | 4,5000 | 4,5000 | 7.041.500 |
| 02 de jan. de 2024 | 4,7700 | 5,3300 | 4,7300 | 4,8800 | 4,8800 | 6.695.500 |
| 29 de dez. de 2023 | 4,8500 | 4,9300 | 4,7600 | 4,8300 | 4,8300 | 5.055.400 |
| 28 de dez. de 2023 | 4,9300 | 5,0000 | 4,8200 | 4,9100 | 4,9100 | 4.786.500 |
| 27 de dez. de 2023 | 4,8200 | 4,9600 | 4,6900 | 4,9300 | 4,9300 | 4.994.000 |
| 26 de dez. de 2023 | 4,5000 | 4,8900 | 4,5000 | 4,7900 | 4,7900 | 6.455.000 |
| 22 de dez. de 2023 | 4,4600 | 4,6100 | 4,3600 | 4,4600 | 4,4600 | 7.625.200 |
| 21 de dez. de 2023 | 4,5400 | 4,6400 | 4,2100 | 4,4800 | 4,4800 | 10.422.100 |
| 20 de dez. de 2023 | 4,7500 | 4,8700 | 4,3200 | 4,4200 | 4,4200 | 11.081.600 |
| 19 de dez. de 2023 | 4,2400 | 4,7700 | 4,2200 | 4,7700 | 4,7700 | 19.332.000 |
| 18 de dez. de 2023 | 4,6900 | 5,1600 | 3,6200 | 4,2200 | 4,2200 | 48.033.200 |
| 15 de dez. de 2023 | 6,1300 | 6,3700 | 5,9300 | 6,1400 | 6,1400 | 13.141.900 |
| 14 de dez. de 2023 | 5,5000 | 6,3100 | 5,4900 | 6,0200 | 6,0200 | 16.060.700 |
| 13 de dez. de 2023 | 4,3900 | 5,3100 | 4,2700 | 5,2200 | 5,2200 | 10.929.100 |
| 12 de dez. de 2023 | 4,8100 | 4,8200 | 4,4000 | 4,4300 | 4,4300 | 6.702.200 |
| 11 de dez. de 2023 | 4,8000 | 5,0600 | 4,7600 | 4,8000 | 4,8000 | 5.848.500 |
| 08 de dez. de 2023 | 4,9400 | 5,1100 | 4,4900 | 4,7600 | 4,7600 | 7.683.200 |
| 07 de dez. de 2023 | 4,8600 | 5,2500 | 4,8000 | 4,9900 | 4,9900 | 5.975.100 |
| 06 de dez. de 2023 | 5,0800 | 5,3500 | 4,8200 | 4,8700 | 4,8700 | 5.964.300 |
| 05 de dez. de 2023 | 5,0900 | 5,2200 | 4,9200 | 4,9700 | 4,9700 | 5.035.500 |
| 04 de dez. de 2023 | 4,8300 | 5,3300 | 4,7600 | 5,1400 | 5,1400 | 9.518.100 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.