Enphase Energy, Inc. (BVMF:E2NP34)
Brazil · Delayed Price · Currency is BRL 7.14
-0.27 (-3.64%)
Last updated: May 12, 2026, 11:53 AM GMT-3
BVMF:E2NP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.05 | 7.68 | 7.05 | 7.41 | 7.41 | 5.71% | 3,781 |
| May 8, 2026 | 7.00 | 7.02 | 7.00 | 7.01 | 7.01 | 0.57% | 98 |
| May 7, 2026 | 7.02 | 7.30 | 6.88 | 6.97 | 6.97 | -0.71% | 511 |
| May 6, 2026 | 7.09 | 7.09 | 6.84 | 7.02 | 7.02 | 3.24% | 389 |
| May 5, 2026 | 6.45 | 6.84 | 6.45 | 6.80 | 6.80 | 6.42% | 2,512 |
| May 4, 2026 | 6.65 | 6.65 | 6.39 | 6.39 | 6.39 | -3.62% | 636 |
| Apr 30, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 8.16% | 5,002 |
| Apr 29, 2026 | 6.50 | 6.82 | 6.00 | 6.13 | 6.13 | -10.12% | 10,903 |
| Apr 28, 2026 | 6.91 | 7.03 | 6.82 | 6.82 | 6.82 | -1.16% | 89 |
| Apr 27, 2026 | 7.07 | 7.09 | 6.90 | 6.90 | 6.90 | -4.03% | 116 |
| Apr 24, 2026 | 7.16 | 7.31 | 7.16 | 7.19 | 7.19 | -1.64% | 1,043 |
| Apr 23, 2026 | 7.01 | 7.31 | 7.01 | 7.31 | 7.31 | 4.28% | 117 |
| Apr 22, 2026 | 6.83 | 7.01 | 6.80 | 7.01 | 7.01 | 3.70% | 2,281 |
| Apr 20, 2026 | 6.57 | 6.76 | 6.30 | 6.76 | 6.76 | 4.00% | 1,634 |
| Apr 17, 2026 | 6.44 | 6.54 | 6.44 | 6.50 | 6.50 | 2.04% | 1,172 |
| Apr 16, 2026 | 6.43 | 6.43 | 6.25 | 6.37 | 6.37 | -0.93% | 2,634 |
| Apr 15, 2026 | 6.45 | 6.54 | 6.42 | 6.43 | 6.43 | 0.78% | 510 |
| Apr 14, 2026 | 6.25 | 6.40 | 6.25 | 6.38 | 6.38 | 2.08% | 536 |
| Apr 13, 2026 | 6.23 | 6.26 | 6.20 | 6.25 | 6.25 | 1.13% | 702 |
| Apr 10, 2026 | 6.26 | 6.35 | 6.18 | 6.18 | 6.18 | -1.28% | 190 |
| Apr 9, 2026 | 6.71 | 6.71 | 6.26 | 6.26 | 6.26 | -5.72% | 991 |
| Apr 8, 2026 | 6.80 | 6.80 | 6.64 | 6.64 | 6.64 | 0.30% | 1,225 |
| Apr 7, 2026 | 6.81 | 6.81 | 6.44 | 6.62 | 6.62 | -4.20% | 2,439 |
| Apr 6, 2026 | 7.25 | 7.25 | 6.89 | 6.91 | 6.91 | -4.95% | 1,080 |
| Apr 2, 2026 | 8.00 | 8.00 | 7.25 | 7.27 | 7.27 | -7.27% | 1,229 |
| Apr 1, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.69% | 1 |
| Mar 31, 2026 | 7.88 | 7.88 | 7.60 | 7.71 | 7.71 | -1.15% | 344 |
| Mar 30, 2026 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | -0.13% | 15 |
| Mar 27, 2026 | 8.35 | 8.35 | 7.81 | 7.81 | 7.81 | -8.12% | 1,050 |
| 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 |