Enphase Energy, Inc. (BVMF:E2NP34)
Brazil · Delayed Price · Currency is BRL 6.30
-0.70 (-10.00%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:E2NP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.33 | 6.51 | 6.23 | 6.30 | 6.30 | 0.80% | 2,005 |
| Nov 5, 2026 | 6.57 | 7.05 | 6.13 | 6.25 | 6.25 | -3.85% | 2,318 |
| Nov 4, 2026 | 6.70 | 7.42 | 6.50 | 6.50 | 6.50 | -1.96% | 4,875 |
| Nov 3, 2026 | 5.99 | 6.73 | 5.99 | 6.63 | 6.63 | 18.82% | 13,674 |
| Oct 30, 2026 | 5.53 | 5.58 | 5.36 | 5.58 | 5.58 | 0.90% | 517 |
| Oct 29, 2026 | 5.37 | 5.58 | 5.29 | 5.53 | 5.53 | 4.14% | 1,268 |
| Oct 28, 2026 | 5.10 | 5.54 | 4.90 | 5.31 | 5.31 | -17.03% | 54,447 |
| Oct 27, 2026 | 6.70 | 6.70 | 6.32 | 6.40 | 6.40 | -2.44% | 4,124 |
| Oct 26, 2026 | 6.90 | 6.90 | 6.53 | 6.56 | 6.56 | 3.80% | 335 |
| Oct 23, 2026 | 6.37 | 6.39 | 6.25 | 6.32 | 6.32 | 0.32% | 1,494 |
| Oct 22, 2026 | 6.46 | 6.46 | 6.24 | 6.30 | 6.30 | -1.41% | 1,677 |
| Oct 21, 2026 | 6.47 | 6.49 | 6.39 | 6.39 | 6.39 | -0.93% | 5,502 |
| Oct 20, 2026 | 6.19 | 6.47 | 6.19 | 6.45 | 6.45 | 5.39% | 579 |
| Oct 19, 2026 | 6.25 | 6.27 | 6.04 | 6.12 | 6.12 | -0.97% | 9,575 |
| Oct 16, 2026 | 6.25 | 6.40 | 6.18 | 6.18 | 6.18 | -1.12% | 630 |
| Oct 15, 2026 | 5.91 | 6.25 | 5.80 | 6.25 | 6.25 | 6.84% | 5,346 |
| Oct 14, 2026 | 6.56 | 6.56 | 5.84 | 5.85 | 5.85 | -9.86% | 15,902 |
| Oct 13, 2026 | 6.37 | 6.49 | 6.20 | 6.49 | 6.49 | -0.76% | 8,934 |
| Oct 9, 2026 | 6.62 | 6.69 | 6.40 | 6.54 | 6.54 | -1.21% | 6,830 |
| Oct 8, 2026 | 6.69 | 6.69 | 6.37 | 6.62 | 6.62 | - | 3,468 |
| Oct 7, 2026 | 6.65 | 6.65 | 6.54 | 6.62 | 6.62 | -2.22% | 2,738 |
| Oct 6, 2026 | 7.15 | 7.15 | 6.62 | 6.77 | 6.77 | -5.31% | 3,804 |
| Oct 5, 2026 | 6.95 | 7.15 | 6.40 | 7.15 | 7.15 | 1.85% | 19,019 |
| Oct 2, 2026 | 6.90 | 7.10 | 6.90 | 7.02 | 7.02 | 1.89% | 229 |
| Oct 1, 2026 | 6.99 | 6.99 | 6.58 | 6.89 | 6.89 | 0.29% | 12,589 |
| Sep 30, 2026 | 6.74 | 6.95 | 6.66 | 6.87 | 6.87 | 3.00% | 3,972 |
| Sep 29, 2026 | 6.47 | 6.67 | 6.40 | 6.67 | 6.67 | 3.25% | 3,616 |
| Sep 28, 2026 | 6.59 | 6.74 | 6.46 | 6.46 | 6.46 | -4.01% | 3,872 |
| Sep 25, 2026 | 6.76 | 6.86 | 6.73 | 6.73 | 6.73 | -1.03% | 1,799 |
| Sep 24, 2026 | 6.80 | 6.80 | 6.59 | 6.80 | 6.80 | - | 3,457 |
| Sep 23, 2026 | 7.08 | 7.10 | 6.80 | 6.80 | 6.80 | -3.82% | 1,976 |
| Sep 22, 2026 | 7.21 | 7.26 | 7.04 | 7.07 | 7.07 | -0.84% | 1,533 |
| Sep 21, 2026 | 7.19 | 7.19 | 6.88 | 7.13 | 7.13 | 0.42% | 11,042 |
| Sep 18, 2026 | 7.31 | 7.33 | 7.07 | 7.10 | 7.10 | -4.70% | 6,057 |
| Sep 17, 2026 | 7.52 | 7.58 | 7.40 | 7.45 | 7.45 | 2.34% | 5,729 |
| Sep 16, 2026 | 7.43 | 7.43 | 7.23 | 7.28 | 7.28 | -3.70% | 7,667 |
| Sep 15, 2026 | 7.38 | 7.57 | 7.38 | 7.56 | 7.56 | 0.27% | 1,535 |
| Sep 14, 2026 | 7.31 | 7.68 | 7.31 | 7.54 | 7.54 | 1.07% | 1,216 |
| Sep 11, 2026 | 7.54 | 7.54 | 7.46 | 7.46 | 7.46 | -0.67% | 1,536 |
| Sep 10, 2026 | 7.50 | 7.73 | 7.18 | 7.51 | 7.51 | 0.13% | 4,157 |
| Sep 9, 2026 | 7.98 | 8.00 | 7.44 | 7.50 | 7.50 | -5.06% | 2,045 |
| Sep 8, 2026 | 7.70 | 7.94 | 7.58 | 7.90 | 7.90 | 6.18% | 240 |
| Sep 4, 2026 | 7.50 | 7.50 | 7.35 | 7.44 | 7.44 | 0.27% | 1,418 |
| Sep 3, 2026 | 7.08 | 7.42 | 7.08 | 7.42 | 7.42 | 3.06% | 6,189 |
| Sep 2, 2026 | 7.41 | 7.41 | 7.07 | 7.20 | 7.20 | -1.77% | 8,919 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.25 | 7.33 | 7.33 | -2.91% | 12,485 |
| Aug 31, 2026 | 7.75 | 7.75 | 7.46 | 7.55 | 7.55 | -2.83% | 16,945 |
| Aug 28, 2026 | 8.21 | 8.21 | 7.70 | 7.77 | 7.77 | -4.31% | 1,476 |
| Aug 27, 2026 | 7.81 | 8.12 | 7.81 | 8.12 | 8.12 | 6.01% | 3,501 |
| Aug 26, 2026 | 7.68 | 7.71 | 7.66 | 7.66 | 7.66 | -1.03% | 139 |