First Solar, Inc. (BVMF:FSLR34)
Brazil · Delayed Price · Currency is BRL 45.24
+0.06 (0.13%)
At close: Oct 8, 2026
BVMF:FSLR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 44.20 | 45.24 | 44.12 | 45.24 | 45.24 | 0.13% | 276 |
| Oct 7, 2026 | 44.34 | 45.18 | 44.00 | 45.18 | 45.18 | 0.87% | 764 |
| Oct 6, 2026 | 44.56 | 45.01 | 44.01 | 44.79 | 44.79 | 1.54% | 2,225 |
| Oct 5, 2026 | 45.50 | 45.50 | 43.00 | 44.11 | 44.11 | -3.98% | 1,565 |
| Oct 2, 2026 | 45.49 | 46.18 | 45.49 | 45.94 | 45.94 | 1.30% | 140 |
| Oct 1, 2026 | 45.94 | 45.94 | 43.97 | 45.35 | 45.35 | -0.29% | 1,279 |
| Sep 30, 2026 | 45.36 | 46.10 | 45.36 | 45.48 | 45.48 | -1.28% | 592 |
| Sep 29, 2026 | 45.45 | 46.07 | 44.95 | 46.07 | 46.07 | 1.97% | 1,248 |
| Sep 28, 2026 | 46.64 | 46.64 | 45.04 | 45.18 | 45.18 | -2.14% | 1,706 |
| Sep 25, 2026 | 45.19 | 46.87 | 45.09 | 46.17 | 46.17 | 3.17% | 3,230 |
| Sep 24, 2026 | 50.26 | 50.26 | 44.46 | 44.75 | 44.75 | -10.07% | 41,248 |
| Sep 23, 2026 | 51.67 | 51.90 | 49.76 | 49.76 | 49.76 | -2.72% | 98 |
| Sep 22, 2026 | 51.31 | 51.76 | 51.11 | 51.15 | 51.15 | -0.27% | 849 |
| Sep 21, 2026 | 50.30 | 51.29 | 50.11 | 51.29 | 51.29 | 1.97% | 467 |
| Sep 18, 2026 | 54.50 | 54.50 | 49.84 | 50.30 | 50.30 | -7.69% | 2,671 |
| Sep 17, 2026 | 50.00 | 54.49 | 50.00 | 54.49 | 54.49 | 10.71% | 34,244 |
| Sep 16, 2026 | 52.40 | 52.40 | 48.98 | 49.22 | 49.22 | -5.98% | 14,218 |
| Sep 15, 2026 | 53.67 | 53.67 | 52.35 | 52.35 | 52.35 | -2.28% | 380 |
| Sep 14, 2026 | 53.09 | 54.70 | 53.00 | 53.57 | 53.57 | -1.02% | 9,046 |
| Sep 11, 2026 | 53.01 | 54.21 | 53.01 | 54.12 | 54.12 | 2.66% | 384 |
| Sep 10, 2026 | 52.83 | 52.95 | 51.64 | 52.72 | 52.72 | 0.80% | 639 |
| Sep 9, 2026 | 54.83 | 54.83 | 52.10 | 52.30 | 52.30 | -3.65% | 5,768 |
| Sep 8, 2026 | 53.02 | 54.60 | 52.63 | 54.28 | 54.28 | 3.79% | 3,146 |
| Sep 4, 2026 | 53.61 | 53.69 | 52.30 | 52.30 | 52.30 | -1.45% | 1,362 |
| Sep 3, 2026 | 51.75 | 53.07 | 51.75 | 53.07 | 53.07 | 4.14% | 10,695 |
| Sep 2, 2026 | 51.57 | 51.57 | 50.95 | 50.96 | 50.96 | -0.49% | 570 |
| Sep 1, 2026 | 53.98 | 53.98 | 51.15 | 51.21 | 51.21 | -2.36% | 423 |
| Aug 31, 2026 | 52.50 | 52.95 | 52.00 | 52.45 | 52.45 | -1.02% | 3,902 |
| Aug 28, 2026 | 54.00 | 54.00 | 52.80 | 52.99 | 52.99 | -2.32% | 8,146 |
| Aug 27, 2026 | 54.16 | 54.75 | 54.16 | 54.25 | 54.25 | 2.59% | 288 |
| Aug 26, 2026 | 52.20 | 53.55 | 52.20 | 52.88 | 52.88 | -0.73% | 157 |
| Aug 25, 2026 | 54.30 | 54.30 | 53.03 | 53.27 | 53.27 | -0.89% | 40,593 |
| Aug 24, 2026 | 54.30 | 54.50 | 53.75 | 53.75 | 53.75 | -2.27% | 2,501 |
| Aug 21, 2026 | 55.85 | 56.05 | 55.00 | 55.00 | 55.00 | -1.42% | 2,925 |
| Aug 20, 2026 | 56.00 | 56.27 | 55.75 | 55.79 | 55.79 | -2.12% | 267 |
| Aug 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.52% | 600 |
| Aug 18, 2026 | 56.70 | 57.36 | 56.70 | 57.30 | 57.30 | 0.95% | 16 |
| Aug 17, 2026 | 57.19 | 57.19 | 56.76 | 56.76 | 56.76 | -3.27% | 37 |
| Aug 14, 2026 | 59.40 | 60.06 | 58.50 | 58.68 | 58.68 | 1.02% | 301 |
| Aug 13, 2026 | 58.56 | 58.56 | 58.02 | 58.09 | 58.09 | -0.87% | 1,452 |
| Aug 12, 2026 | 60.00 | 60.20 | 58.60 | 58.60 | 58.60 | -5.35% | 5,032 |
| Aug 11, 2026 | 62.34 | 62.82 | 61.80 | 61.91 | 61.91 | 1.16% | 1,585 |
| Aug 10, 2026 | 64.32 | 64.32 | 59.94 | 61.20 | 61.20 | -4.23% | 2,375 |
| Aug 7, 2026 | 65.28 | 67.53 | 63.42 | 63.90 | 63.90 | 0.85% | 317 |
| Aug 6, 2026 | 62.91 | 63.36 | 62.91 | 63.36 | 63.36 | 5.49% | 855 |
| Aug 5, 2026 | 61.32 | 61.32 | 58.14 | 60.06 | 60.06 | -3.84% | 1,341 |
| Aug 4, 2026 | 59.82 | 63.12 | 59.82 | 62.46 | 62.46 | 4.45% | 266 |
| Aug 3, 2026 | 52.62 | 61.01 | 52.62 | 59.80 | 59.80 | 11.36% | 160 |
| Jul 31, 2026 | 53.25 | 54.70 | 53.25 | 53.70 | 53.70 | 3.17% | 2,993 |
| Jul 30, 2026 | 51.35 | 52.05 | 51.35 | 52.05 | 52.05 | 2.66% | 161 |