SolarEdge Technologies, Inc. (BVMF:S2ED34)
Brazil · Delayed Price · Currency is BRL 7.16
-0.60 (-7.73%)
Last updated: Jul 20, 2026, 4:14 PM GMT-3
BVMF:S2ED34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.41 | 7.99 | 7.40 | 7.76 | 7.76 | 3.05% | 13,083 |
| Jul 16, 2026 | 7.80 | 7.87 | 7.49 | 7.53 | 7.53 | -5.16% | 4,701 |
| Jul 15, 2026 | 8.25 | 8.27 | 7.61 | 7.94 | 7.94 | -1.24% | 4,051 |
| Jul 14, 2026 | 7.81 | 8.21 | 7.71 | 8.04 | 8.04 | 6.91% | 10,843 |
| Jul 13, 2026 | 8.13 | 8.13 | 7.52 | 7.52 | 7.52 | -6.47% | 13,907 |
| Jul 10, 2026 | 7.86 | 8.20 | 7.86 | 8.04 | 8.04 | 0.25% | 4,742 |
| Jul 9, 2026 | 7.75 | 8.22 | 7.75 | 8.02 | 8.02 | 4.70% | 4,677 |
| Jul 8, 2026 | 7.84 | 7.84 | 7.23 | 7.66 | 7.66 | -1.29% | 9,395 |
| Jul 7, 2026 | 8.60 | 8.60 | 7.47 | 7.76 | 7.76 | -6.28% | 14,043 |
| Jul 6, 2026 | 7.79 | 8.54 | 7.65 | 8.28 | 8.28 | 4.15% | 18,468 |
| Jul 3, 2026 | 7.85 | 8.28 | 7.45 | 7.95 | 7.95 | 3.92% | 9,999 |
| Jul 2, 2026 | 8.29 | 8.53 | 7.65 | 7.65 | 7.65 | -9.57% | 11,842 |
| Jul 1, 2026 | 8.73 | 8.76 | 8.33 | 8.46 | 8.46 | -2.08% | 2,920 |
| Jun 30, 2026 | 8.51 | 9.03 | 8.42 | 8.64 | 8.64 | 5.62% | 30,083 |
| Jun 29, 2026 | 7.44 | 8.18 | 7.44 | 8.18 | 8.18 | 7.63% | 5,577 |
| Jun 26, 2026 | 7.55 | 7.85 | 7.38 | 7.60 | 7.60 | -0.78% | 9,027 |
| Jun 25, 2026 | 7.81 | 7.81 | 7.20 | 7.66 | 7.66 | -2.05% | 5,334 |
| Jun 24, 2026 | 7.75 | 8.13 | 7.26 | 7.82 | 7.82 | 0.90% | 9,876 |
| Jun 23, 2026 | 8.33 | 8.33 | 7.75 | 7.75 | 7.75 | -7.52% | 4,845 |
| Jun 22, 2026 | 8.44 | 8.89 | 8.38 | 8.38 | 8.38 | -2.78% | 4,050 |
| Jun 19, 2026 | 8.70 | 9.00 | 8.31 | 8.62 | 8.62 | 1.89% | 1,925 |
| Jun 18, 2026 | 8.14 | 8.77 | 7.58 | 8.46 | 8.46 | 5.22% | 13,203 |
| Jun 17, 2026 | 8.37 | 8.42 | 7.99 | 8.04 | 8.04 | -3.94% | 3,164 |
| Jun 16, 2026 | 8.76 | 9.16 | 8.33 | 8.37 | 8.37 | -4.45% | 1,379 |
| Jun 15, 2026 | 8.91 | 9.18 | 8.35 | 8.76 | 8.76 | -0.57% | 14,767 |
| Jun 12, 2026 | 8.58 | 8.88 | 8.40 | 8.81 | 8.81 | 4.14% | 22,380 |
| Jun 11, 2026 | 8.27 | 8.46 | 8.14 | 8.46 | 8.46 | 4.96% | 17,900 |
| Jun 10, 2026 | 8.69 | 8.69 | 7.98 | 8.06 | 8.06 | -7.67% | 5,880 |
| Jun 9, 2026 | 9.65 | 9.66 | 8.11 | 8.73 | 8.73 | -12.00% | 17,531 |
| Jun 8, 2026 | 9.20 | 9.99 | 9.20 | 9.92 | 9.92 | 5.64% | 15,628 |
| Jun 5, 2026 | 10.81 | 10.81 | 9.17 | 9.39 | 9.39 | -12.24% | 6,063 |
| Jun 3, 2026 | 11.37 | 11.37 | 10.60 | 10.70 | 10.70 | -4.89% | 9,039 |
| Jun 2, 2026 | 10.99 | 11.29 | 10.71 | 11.25 | 11.25 | 3.40% | 7,956 |
| Jun 1, 2026 | 11.75 | 11.75 | 10.15 | 10.88 | 10.88 | -9.33% | 14,325 |
| May 29, 2026 | 10.77 | 12.00 | 10.57 | 12.00 | 12.00 | 9.19% | 33,229 |
| May 28, 2026 | 10.43 | 10.99 | 10.13 | 10.99 | 10.99 | 6.49% | 34,363 |
| May 27, 2026 | 10.01 | 10.92 | 10.00 | 10.32 | 10.32 | 1.08% | 25,057 |
| May 26, 2026 | 9.00 | 10.80 | 9.00 | 10.21 | 10.21 | 4.50% | 49,309 |
| May 25, 2026 | 9.07 | 9.99 | 9.07 | 9.77 | 9.77 | 8.44% | 4,243 |
| May 22, 2026 | 9.00 | 9.07 | 8.69 | 9.01 | 9.01 | - | 27,194 |
| May 21, 2026 | 7.80 | 9.25 | 7.80 | 9.01 | 9.01 | 15.81% | 5,522 |
| May 20, 2026 | 8.03 | 8.20 | 7.70 | 7.78 | 7.78 | -2.14% | 12,850 |
| May 19, 2026 | 7.63 | 8.04 | 7.30 | 7.95 | 7.95 | -7.88% | 14,013 |
| May 18, 2026 | 8.99 | 8.99 | 7.69 | 8.63 | 8.63 | -6.09% | 28,628 |
| May 15, 2026 | 6.99 | 9.19 | 6.86 | 9.19 | 9.19 | 29.07% | 65,525 |
| May 14, 2026 | 6.05 | 7.13 | 6.05 | 7.12 | 7.12 | 17.69% | 40,254 |
| May 13, 2026 | 5.69 | 6.19 | 5.62 | 6.05 | 6.05 | 7.46% | 16,409 |
| May 12, 2026 | 5.69 | 5.69 | 5.43 | 5.63 | 5.63 | -3.10% | 13,315 |
| May 11, 2026 | 5.79 | 5.96 | 5.67 | 5.81 | 5.81 | 0.35% | 24,744 |
| May 8, 2026 | 5.51 | 5.82 | 5.42 | 5.79 | 5.79 | 7.42% | 17,359 |