Enphase Energy, Inc. (BVMF:E2NP34)
Brazil · Delayed Price · Currency is BRL 7.81
-0.69 (-8.12%)
At close: Mar 27, 2026
BVMF:E2NP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.35 | 8.35 | 8.14 | 8.14 | - | -4.24% | 256 |
| Mar 26, 2026 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -3.41% | 1,009 |
| Mar 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.56% | 1,000 |
| Mar 24, 2026 | 8.62 | 8.62 | 8.56 | 8.58 | 8.58 | - | 3 |
| Mar 23, 2026 | 8.71 | 8.81 | 8.58 | 8.58 | 8.58 | -7.94% | 1,326 |
| Mar 20, 2026 | 9.57 | 9.78 | 9.29 | 9.32 | 9.32 | 3.10% | 350 |
| Mar 18, 2026 | 9.06 | 9.13 | 8.92 | 9.04 | 9.04 | -2.27% | 189 |
| Mar 17, 2026 | 9.63 | 9.63 | 9.14 | 9.25 | 9.25 | -2.94% | 2,037 |
| Mar 16, 2026 | 9.24 | 9.69 | 9.24 | 9.53 | 9.53 | 3.14% | 5,742 |
| Mar 13, 2026 | 8.65 | 9.41 | 8.65 | 9.24 | 9.24 | 4.64% | 324 |
| Mar 12, 2026 | 8.72 | 8.83 | 8.72 | 8.83 | 8.83 | -0.79% | 215 |
| Mar 11, 2026 | 8.74 | 8.96 | 8.74 | 8.90 | 8.90 | -0.22% | 29 |
| Mar 10, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 7.60% | 500 |
| Mar 9, 2026 | 8.33 | 8.40 | 8.01 | 8.29 | 8.29 | -1.19% | 6,177 |
| Mar 6, 2026 | 9.29 | 9.29 | 8.08 | 8.39 | 8.39 | -9.78% | 522 |
| Mar 5, 2026 | 8.87 | 9.30 | 8.61 | 9.30 | 9.30 | 1.97% | 5,736 |
| Mar 3, 2026 | 9.22 | 9.22 | 8.99 | 9.12 | 9.12 | -1.08% | 123 |
| Mar 2, 2026 | 9.18 | 9.37 | 9.14 | 9.22 | 9.22 | -3.46% | 1,635 |
| Feb 27, 2026 | 9.46 | 9.55 | 8.48 | 9.55 | 9.55 | 0.95% | 3,729 |
| Feb 26, 2026 | 10.04 | 10.04 | 9.46 | 9.46 | 9.46 | -5.87% | 307 |
| Feb 25, 2026 | 10.47 | 10.47 | 10.00 | 10.05 | 10.05 | -0.30% | 479 |
| Feb 24, 2026 | 9.72 | 10.11 | 9.72 | 10.08 | 10.08 | 4.89% | 929 |
| Feb 23, 2026 | 9.22 | 9.63 | 9.22 | 9.61 | 9.61 | -12.56% | 1,165 |
| Feb 20, 2026 | 9.24 | 10.99 | 9.21 | 10.99 | 10.99 | 18.94% | 836 |
| Feb 19, 2026 | 9.39 | 9.39 | 9.24 | 9.24 | 9.24 | -3.65% | 55 |
| Feb 18, 2026 | 9.25 | 9.66 | 9.25 | 9.59 | 9.59 | 5.27% | 5 |
| Feb 13, 2026 | 9.19 | 9.35 | 9.11 | 9.11 | 9.11 | 0.89% | 589 |
| Feb 12, 2026 | 9.11 | 9.11 | 9.03 | 9.03 | 9.03 | -9.61% | 15 |
| Feb 11, 2026 | 10.50 | 10.70 | 9.89 | 9.99 | 9.99 | -6.29% | 2,079 |
| Feb 10, 2026 | 10.57 | 10.66 | 10.57 | 10.66 | 10.66 | 4.31% | 3,249 |
| Feb 9, 2026 | 10.14 | 10.22 | 10.14 | 10.22 | 10.22 | -1.26% | 1,951 |
| Feb 6, 2026 | 10.05 | 10.35 | 9.92 | 10.35 | 10.35 | 4.55% | 2,545 |
| Feb 5, 2026 | 10.78 | 10.78 | 9.90 | 9.90 | 9.90 | -10.08% | 772 |
| Feb 4, 2026 | 7.70 | 11.02 | 7.70 | 11.01 | 11.01 | 44.11% | 55,955 |
| Feb 3, 2026 | 7.74 | 7.74 | 7.64 | 7.64 | 7.64 | 1.33% | 82 |
| Feb 2, 2026 | 7.89 | 7.89 | 7.54 | 7.54 | 7.54 | -3.46% | 172 |
| Jan 29, 2026 | 7.94 | 7.94 | 7.81 | 7.81 | 7.81 | -7.24% | 577 |
| Jan 28, 2026 | 8.40 | 8.42 | 8.33 | 8.42 | 8.42 | 1.45% | 7 |
| Jan 27, 2026 | 8.27 | 8.43 | 8.27 | 8.30 | 8.30 | 0.85% | 451 |
| Jan 26, 2026 | 8.18 | 8.42 | 8.18 | 8.23 | 8.23 | -2.26% | 3,462 |
| Jan 23, 2026 | 8.61 | 8.70 | 8.42 | 8.42 | 8.42 | -1.06% | 1,515 |
| Jan 22, 2026 | 8.54 | 8.54 | 8.51 | 8.51 | 8.51 | 12.72% | 130 |
| Jan 21, 2026 | 7.33 | 7.57 | 7.33 | 7.55 | 7.55 | 3.85% | 357 |
| Jan 20, 2026 | 7.69 | 7.69 | 7.27 | 7.27 | 7.27 | -3.96% | 275 |
| Jan 19, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 1 |
| Jan 16, 2026 | 7.70 | 7.70 | 7.57 | 7.57 | 7.57 | -2.95% | 280 |
| Jan 14, 2026 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | 0.91% | 112 |
| Jan 13, 2026 | 8.04 | 8.04 | 7.73 | 7.73 | 7.73 | -2.89% | 3,664 |
| Jan 12, 2026 | 7.51 | 8.07 | 7.50 | 7.96 | 7.96 | 6.28% | 2,492 |
| Jan 9, 2026 | 7.61 | 7.61 | 7.49 | 7.49 | 7.49 | -3.73% | 1,026 |