SolarEdge Technologies, Inc. (BVMF:S2ED34)
Brazil · Delayed Price · Currency is BRL 5.01
+0.05 (1.01%)
Last updated: Sep 4, 2026, 4:21 PM GMT-3
BVMF:S2ED34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.00 | 5.07 | 4.86 | 4.86 | 4.86 | -2.02% | 9,816 |
| Sep 3, 2026 | 4.93 | 5.00 | 4.85 | 4.96 | 4.96 | 2.48% | 17,730 |
| Sep 2, 2026 | 4.73 | 5.01 | 4.73 | 4.84 | 4.84 | 0.21% | 10,768 |
| Sep 1, 2026 | 4.76 | 4.85 | 4.68 | 4.83 | 4.83 | 1.47% | 9,861 |
| Aug 31, 2026 | 4.74 | 4.76 | 4.61 | 4.76 | 4.76 | 1.49% | 1,992 |
| Aug 28, 2026 | 4.98 | 4.98 | 4.63 | 4.69 | 4.69 | -4.87% | 5,235 |
| Aug 27, 2026 | 4.94 | 5.08 | 4.86 | 4.93 | 4.93 | - | 15,736 |
| Aug 26, 2026 | 4.52 | 4.94 | 4.52 | 4.93 | 4.93 | 11.79% | 32,980 |
| Aug 25, 2026 | 4.58 | 4.58 | 4.41 | 4.41 | 4.41 | -2.86% | 19,947 |
| Aug 24, 2026 | 4.58 | 4.58 | 4.37 | 4.54 | 4.54 | 0.22% | 7,502 |
| Aug 21, 2026 | 4.71 | 4.71 | 4.51 | 4.53 | 4.53 | -2.79% | 8,968 |
| Aug 20, 2026 | 4.81 | 4.81 | 4.54 | 4.66 | 4.66 | -0.21% | 10,644 |
| Aug 19, 2026 | 4.47 | 4.83 | 4.47 | 4.67 | 4.67 | 5.90% | 32,627 |
| Aug 18, 2026 | 4.48 | 4.57 | 4.41 | 4.41 | 4.41 | -3.71% | 11,800 |
| Aug 17, 2026 | 4.75 | 4.85 | 4.55 | 4.58 | 4.58 | -5.37% | 16,910 |
| Aug 14, 2026 | 4.81 | 4.91 | 4.81 | 4.84 | 4.84 | 1.68% | 8,610 |
| Aug 13, 2026 | 4.85 | 4.85 | 4.67 | 4.76 | 4.76 | -0.83% | 18,071 |
| Aug 12, 2026 | 5.02 | 5.09 | 4.75 | 4.80 | 4.80 | -2.64% | 49,542 |
| Aug 11, 2026 | 4.84 | 4.93 | 4.75 | 4.93 | 4.93 | -1.20% | 11,493 |
| Aug 10, 2026 | 4.82 | 4.99 | 4.58 | 4.99 | 4.99 | 0.81% | 10,410 |
| Aug 7, 2026 | 4.90 | 5.10 | 4.58 | 4.95 | 4.95 | 2.06% | 67,421 |
| Aug 6, 2026 | 5.07 | 5.10 | 4.68 | 4.85 | 4.85 | -3.00% | 88,190 |
| Aug 5, 2026 | 7.17 | 7.17 | 5.00 | 5.00 | 5.00 | -29.48% | 137,692 |
| Aug 4, 2026 | 6.58 | 7.22 | 6.58 | 7.09 | 7.09 | 9.58% | 15,353 |
| Aug 3, 2026 | 5.89 | 6.47 | 5.89 | 6.47 | 6.47 | 7.48% | 5,300 |
| Jul 31, 2026 | 6.07 | 6.07 | 5.86 | 6.02 | 6.02 | -4.29% | 25,830 |
| Jul 30, 2026 | 5.85 | 6.29 | 5.82 | 6.29 | 6.29 | 10.54% | 6,647 |
| Jul 29, 2026 | 5.92 | 6.06 | 5.63 | 5.69 | 5.69 | -2.40% | 9,378 |
| Jul 28, 2026 | 6.15 | 6.15 | 5.60 | 5.83 | 5.83 | -7.17% | 14,113 |
| Jul 27, 2026 | 6.47 | 6.47 | 6.04 | 6.28 | 6.28 | -1.88% | 6,549 |
| Jul 24, 2026 | 6.64 | 6.64 | 6.06 | 6.40 | 6.40 | -1.69% | 9,535 |
| Jul 23, 2026 | 7.05 | 7.05 | 6.46 | 6.51 | 6.51 | -6.73% | 7,471 |
| Jul 22, 2026 | 7.06 | 7.25 | 6.98 | 6.98 | 6.98 | -3.19% | 1,660 |
| Jul 21, 2026 | 7.14 | 7.36 | 6.99 | 7.21 | 7.21 | 2.12% | 6,617 |
| Jul 20, 2026 | 8.01 | 8.01 | 6.90 | 7.06 | 7.06 | -9.02% | 8,731 |
| 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 |