Enphase Energy, Inc. (BVMF:E2NP34)
Brazil · Delayed Price · Currency is BRL 6.80
0.00 (0.00%)
At close: Sep 24, 2026
BVMF:E2NP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,056 |
| 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 |
| Aug 25, 2026 | 7.72 | 7.75 | 7.63 | 7.74 | 7.74 | 0.91% | 1,826 |
| Aug 24, 2026 | 7.84 | 7.84 | 7.64 | 7.67 | 7.67 | -1.67% | 4,537 |
| Aug 21, 2026 | 8.12 | 8.12 | 7.80 | 7.80 | 7.80 | -2.01% | 2,306 |
| Aug 20, 2026 | 8.07 | 8.07 | 7.90 | 7.96 | 7.96 | -1.36% | 1,328 |
| Aug 19, 2026 | 7.92 | 8.07 | 7.92 | 8.07 | 8.07 | 2.67% | 1,872 |
| Aug 18, 2026 | 8.01 | 8.01 | 7.80 | 7.86 | 7.86 | -2.48% | 1,238 |
| Aug 17, 2026 | 8.00 | 8.07 | 7.99 | 8.06 | 8.06 | -4.62% | 2,164 |
| Aug 14, 2026 | 8.50 | 8.55 | 8.43 | 8.45 | 8.45 | -0.12% | 177 |
| Aug 13, 2026 | 8.33 | 8.48 | 8.33 | 8.46 | 8.46 | -0.47% | 1,776 |
| Aug 12, 2026 | 8.77 | 8.77 | 8.50 | 8.50 | 8.50 | -1.96% | 1,799 |
| Aug 11, 2026 | 8.42 | 8.69 | 8.42 | 8.67 | 8.67 | 2.97% | 1,463 |
| Aug 10, 2026 | 8.37 | 8.50 | 8.30 | 8.42 | 8.42 | -1.52% | 7,086 |
| Aug 7, 2026 | 8.29 | 8.62 | 8.26 | 8.55 | 8.55 | 6.21% | 2,835 |
| Aug 6, 2026 | 8.15 | 8.15 | 7.89 | 8.05 | 8.05 | -0.12% | 9,619 |
| Aug 5, 2026 | 8.67 | 8.67 | 8.00 | 8.06 | 8.06 | -6.06% | 1,166 |
| Aug 4, 2026 | 8.28 | 8.64 | 8.27 | 8.58 | 8.58 | 7.25% | 5,962 |
| Aug 3, 2026 | 7.68 | 8.00 | 7.60 | 8.00 | 8.00 | 4.71% | 24,908 |
| Jul 31, 2026 | 7.54 | 7.64 | 7.51 | 7.64 | 7.64 | 3.95% | 33 |
| Jul 30, 2026 | 7.35 | 7.57 | 7.34 | 7.35 | 7.35 | 2.51% | 98 |
| Jul 29, 2026 | 7.68 | 7.68 | 7.15 | 7.17 | 7.17 | -3.11% | 5,541 |
| Jul 28, 2026 | 7.72 | 7.72 | 7.30 | 7.40 | 7.40 | -4.27% | 1,254 |
| Jul 27, 2026 | 7.49 | 7.73 | 7.43 | 7.73 | 7.73 | 3.07% | 3,124 |
| Jul 24, 2026 | 7.81 | 7.81 | 7.45 | 7.50 | 7.50 | -4.58% | 1,572 |
| Jul 23, 2026 | 7.88 | 7.91 | 7.74 | 7.86 | 7.86 | -2.36% | 4,368 |
| Jul 22, 2026 | 8.09 | 8.18 | 8.03 | 8.05 | 8.05 | -0.62% | 412 |
| Jul 21, 2026 | 8.14 | 8.27 | 8.10 | 8.10 | 8.10 | 2.40% | 981 |
| Jul 20, 2026 | 8.61 | 8.62 | 7.91 | 7.91 | 7.91 | -7.16% | 2,681 |
| Jul 17, 2026 | 8.52 | 8.52 | 8.13 | 8.52 | 8.52 | 1.07% | 2,200 |
| Jul 16, 2026 | 8.59 | 8.68 | 8.39 | 8.43 | 8.43 | -3.10% | 1,499 |
| Jul 15, 2026 | 8.88 | 8.88 | 8.70 | 8.70 | 8.70 | -4.08% | 559 |