First Solar, Inc. (BVMF:FSLR34)
Brazil · Delayed Price · Currency is BRL 713.12
-7.60 (-1.05%)
Last updated: Jun 9, 2026, 10:22 AM GMT-3
BVMF:FSLR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 720.72 | 720.72 | 720.72 | 720.72 | 720.72 | -0.69% | 2 |
| Jun 5, 2026 | 802.60 | 802.60 | 717.00 | 725.75 | 725.75 | -9.58% | 26 |
| Jun 3, 2026 | 803.00 | 803.00 | 792.02 | 802.60 | 802.60 | 4.75% | 83 |
| Jun 2, 2026 | 751.00 | 766.19 | 751.00 | 766.19 | 766.19 | 1.58% | 2 |
| Jun 1, 2026 | 752.35 | 767.69 | 752.35 | 754.24 | 754.24 | -2.46% | 15 |
| May 29, 2026 | 775.22 | 779.65 | 763.20 | 773.27 | 773.27 | 0.06% | 44 |
| May 28, 2026 | 743.99 | 772.80 | 736.86 | 772.80 | 772.80 | 12.55% | 359 |
| May 27, 2026 | 694.38 | 694.38 | 678.58 | 686.61 | 686.61 | -0.13% | 39 |
| May 26, 2026 | 679.77 | 691.92 | 674.26 | 687.51 | 687.51 | 6.76% | 195 |
| May 25, 2026 | 646.00 | 650.00 | 644.00 | 644.00 | 644.00 | -0.31% | 13 |
| May 22, 2026 | 632.00 | 648.75 | 632.00 | 646.00 | 646.00 | 5.04% | 153 |
| May 21, 2026 | 589.13 | 630.01 | 589.13 | 615.02 | 615.02 | 4.39% | 738 |
| May 20, 2026 | 582.99 | 589.13 | 562.80 | 589.13 | 589.13 | 0.99% | 36 |
| May 18, 2026 | 586.50 | 586.50 | 571.73 | 583.33 | 583.33 | -2.83% | 104 |
| May 15, 2026 | 590.00 | 600.33 | 590.00 | 600.33 | 600.33 | 2.10% | 46 |
| May 13, 2026 | 570.00 | 591.19 | 570.00 | 587.98 | 587.98 | 3.59% | 106 |
| May 12, 2026 | 567.58 | 567.58 | 567.58 | 567.58 | 567.58 | -0.09% | 15 |
| May 11, 2026 | 568.68 | 569.16 | 568.08 | 568.08 | 568.08 | 6.79% | 40 |
| May 8, 2026 | 513.03 | 532.30 | 513.03 | 531.95 | 531.95 | 1.61% | 109 |
| May 7, 2026 | 542.00 | 542.00 | 523.50 | 523.50 | 523.50 | -2.15% | 31 |
| May 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.75% | 31 |
| May 5, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 1.43% | 10 |
| May 4, 2026 | 519.00 | 523.50 | 511.55 | 523.50 | 523.50 | 10.03% | 64 |
| Apr 30, 2026 | 475.80 | 475.80 | 475.80 | 475.80 | 475.80 | 0.93% | 31 |
| Apr 29, 2026 | 484.51 | 484.51 | 471.40 | 471.40 | 471.40 | -2.71% | 306 |
| Apr 27, 2026 | 489.71 | 489.71 | 482.90 | 484.52 | 484.52 | -0.07% | 11 |
| Apr 24, 2026 | 484.87 | 484.87 | 484.87 | 484.87 | 484.87 | 3.25% | 31 |
| Apr 22, 2026 | 469.05 | 469.85 | 469.05 | 469.61 | 469.61 | -1.24% | 25 |
| Apr 17, 2026 | 479.87 | 479.87 | 475.50 | 475.50 | 475.50 | - | 29 |
| Apr 16, 2026 | 487.42 | 487.42 | 475.50 | 475.50 | 475.50 | -2.22% | 46 |
| Apr 15, 2026 | 523.89 | 530.00 | 486.30 | 486.30 | 486.30 | -1.04% | 302 |
| Apr 14, 2026 | 505.32 | 505.32 | 491.43 | 491.43 | 491.43 | -1.77% | 126 |
| Apr 13, 2026 | 509.00 | 509.00 | 500.31 | 500.31 | 500.31 | 0.09% | 50 |
| Apr 9, 2026 | 510.00 | 510.86 | 499.86 | 499.86 | 499.86 | -2.01% | 8 |
| Apr 8, 2026 | 510.10 | 510.10 | 510.10 | 510.10 | 510.10 | 1.53% | 2 |
| Apr 7, 2026 | 502.41 | 502.41 | 502.41 | 502.41 | 502.41 | -0.33% | 1 |
| Apr 2, 2026 | 504.06 | 504.06 | 504.06 | 504.06 | 504.06 | 3.93% | 1 |
| Mar 30, 2026 | 492.64 | 492.64 | 485.00 | 485.00 | 485.00 | -2.02% | 50 |
| Mar 27, 2026 | 493.18 | 498.01 | 493.18 | 495.02 | 495.02 | 1.38% | 9 |
| Mar 26, 2026 | 517.16 | 517.16 | 488.30 | 488.30 | 488.30 | -4.63% | 7 |
| Mar 25, 2026 | 512.03 | 512.03 | 512.03 | 512.03 | 512.03 | 3.04% | 15 |
| Mar 23, 2026 | 499.14 | 499.14 | 496.91 | 496.91 | 496.91 | -2.39% | 27 |
| Mar 20, 2026 | 505.92 | 509.12 | 505.43 | 509.07 | 509.07 | -1.48% | 823 |
| Mar 19, 2026 | 516.71 | 516.71 | 516.71 | 516.71 | 516.71 | -0.24% | 55 |
| Mar 18, 2026 | 525.50 | 525.50 | 517.97 | 517.97 | 517.97 | 0.21% | 20 |
| Mar 17, 2026 | 517.13 | 517.13 | 516.91 | 516.91 | 516.91 | -1.08% | 150 |
| Mar 16, 2026 | 525.62 | 525.62 | 522.55 | 522.55 | 522.55 | 0.39% | 152 |
| Mar 13, 2026 | 517.96 | 520.50 | 517.96 | 520.50 | 520.50 | 1.61% | 24 |
| Mar 12, 2026 | 512.24 | 512.24 | 512.24 | 512.24 | 512.24 | -0.58% | 85 |
| Mar 11, 2026 | 511.76 | 523.50 | 511.76 | 515.25 | 515.25 | 0.88% | 1,452 |