Enphase Energy, Inc. (BVMF:E2NP34)
Brazil · Delayed Price · Currency is BRL 7.64
+0.29 (3.95%)
At close: Jul 31, 2026
BVMF:E2NP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 9.00 | 9.21 | 9.00 | 9.07 | 9.07 | 2.72% | 1,066 |
| Jul 13, 2026 | 9.15 | 9.15 | 8.72 | 8.83 | 8.83 | -3.92% | 3,622 |
| Jul 10, 2026 | 9.05 | 9.36 | 9.05 | 9.19 | 9.19 | -0.54% | 2,779 |
| Jul 9, 2026 | 9.43 | 9.43 | 9.19 | 9.24 | 9.24 | 5.36% | 5,712 |
| Jul 8, 2026 | 8.90 | 8.90 | 8.50 | 8.77 | 8.77 | -1.13% | 3,584 |
| Jul 7, 2026 | 9.25 | 9.25 | 8.55 | 8.87 | 8.87 | -4.52% | 4,907 |
| Jul 6, 2026 | 9.09 | 9.44 | 8.66 | 9.29 | 9.29 | -7.01% | 7,966 |
| Jul 3, 2026 | 10.00 | 10.00 | 9.49 | 9.99 | 9.99 | 13.01% | 17,740 |
| Jul 2, 2026 | 9.80 | 9.80 | 8.84 | 8.84 | 8.84 | -10.07% | 12,196 |
| Jul 1, 2026 | 10.26 | 10.45 | 9.77 | 9.83 | 9.83 | -4.19% | 10,619 |
| Jun 30, 2026 | 10.00 | 10.37 | 9.85 | 10.26 | 10.26 | 2.60% | 24,823 |
| Jun 29, 2026 | 9.95 | 10.00 | 9.55 | 10.00 | 10.00 | 1.52% | 1,101 |
| Jun 26, 2026 | 9.80 | 9.97 | 9.60 | 9.85 | 9.85 | -4.00% | 22,569 |
| Jun 25, 2026 | 10.19 | 10.26 | 9.72 | 10.26 | 10.26 | 0.69% | 13,750 |
| Jun 24, 2026 | 9.55 | 10.36 | 9.55 | 10.19 | 10.19 | 4.51% | 2,196 |
| Jun 23, 2026 | 10.18 | 10.44 | 9.75 | 9.75 | 9.75 | -9.05% | 4,772 |
| Jun 22, 2026 | 10.67 | 11.25 | 10.66 | 10.72 | 10.72 | 2.39% | 12,345 |
| Jun 18, 2026 | 9.81 | 10.79 | 9.81 | 10.47 | 10.47 | 7.16% | 10,259 |
| Jun 17, 2026 | 10.10 | 10.35 | 9.77 | 9.77 | 9.77 | -6.06% | 10,540 |
| Jun 16, 2026 | 10.99 | 10.99 | 10.36 | 10.40 | 10.40 | -1.70% | 2,874 |
| Jun 15, 2026 | 11.46 | 11.46 | 10.29 | 10.58 | 10.58 | -2.94% | 3,280 |
| Jun 12, 2026 | 11.39 | 11.48 | 10.78 | 10.90 | 10.90 | -1.80% | 409 |
| Jun 11, 2026 | 10.28 | 11.20 | 10.28 | 11.10 | 11.10 | 5.82% | 9,429 |
| Jun 10, 2026 | 10.90 | 10.90 | 10.49 | 10.49 | 10.49 | -2.78% | 2,909 |
| Jun 9, 2026 | 11.71 | 11.71 | 10.06 | 10.79 | 10.79 | -8.01% | 5,367 |
| Jun 8, 2026 | 11.76 | 12.45 | 11.68 | 11.73 | 11.73 | -0.26% | 4,479 |
| Jun 5, 2026 | 14.16 | 14.16 | 11.62 | 11.76 | 11.76 | -16.06% | 10,223 |
| Jun 3, 2026 | 14.56 | 14.56 | 13.76 | 14.01 | 14.01 | -4.50% | 7,185 |
| Jun 2, 2026 | 12.90 | 14.98 | 12.80 | 14.67 | 14.67 | 13.63% | 15,261 |
| Jun 1, 2026 | 13.37 | 13.40 | 12.46 | 12.91 | 12.91 | -7.26% | 3,845 |
| May 29, 2026 | 14.14 | 14.83 | 13.65 | 13.92 | 13.92 | -1.56% | 8,868 |
| May 28, 2026 | 14.16 | 14.60 | 13.90 | 14.14 | 14.14 | -2.15% | 9,092 |
| May 27, 2026 | 13.82 | 14.66 | 13.68 | 14.45 | 14.45 | 7.59% | 30,603 |
| May 26, 2026 | 13.50 | 13.82 | 12.88 | 13.43 | 13.43 | 11.92% | 17,489 |
| May 25, 2026 | 12.84 | 15.40 | 12.00 | 12.00 | 12.00 | -6.54% | 2,154 |
| May 22, 2026 | 12.52 | 12.96 | 12.07 | 12.84 | 12.84 | 1.10% | 15,710 |
| May 21, 2026 | 10.60 | 12.70 | 10.60 | 12.70 | 12.70 | 21.18% | 33,183 |