First Solar, Inc. (BVMF:FSLR34)
Brazil · Delayed Price · Currency is BRL 599.00
-23.00 (-3.70%)
Last updated: Jun 29, 2026, 3:52 PM GMT-3
BVMF:FSLR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 634.94 | 634.94 | 622.00 | 622.00 | 622.00 | -3.64% | 203 |
| Jun 25, 2026 | 648.31 | 648.31 | 645.50 | 645.50 | 645.50 | 0.73% | 11 |
| Jun 24, 2026 | 655.00 | 661.00 | 640.00 | 640.83 | 640.83 | -2.16% | 21 |
| Jun 23, 2026 | 673.00 | 673.00 | 655.00 | 655.00 | 655.00 | -2.91% | 3 |
| Jun 22, 2026 | 661.96 | 674.80 | 661.96 | 674.66 | 674.66 | 3.23% | 17 |
| Jun 18, 2026 | 648.18 | 653.52 | 648.18 | 653.52 | 653.52 | 0.86% | 9 |
| Jun 17, 2026 | 666.00 | 666.00 | 647.93 | 647.93 | 647.93 | -4.91% | 56 |
| Jun 16, 2026 | 684.20 | 689.50 | 681.38 | 681.38 | 681.38 | 1.64% | 16 |
| Jun 15, 2026 | 670.40 | 670.40 | 670.40 | 670.40 | 670.40 | -2.76% | 5 |
| Jun 11, 2026 | 649.14 | 689.42 | 649.14 | 689.42 | 689.42 | 2.31% | 322 |
| Jun 9, 2026 | 713.12 | 713.12 | 673.88 | 673.88 | 673.88 | -6.50% | 17 |
| 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 |