SolarEdge Technologies, Inc. (BVMF:S2ED34)
Brazil · Delayed Price · Currency is BRL 4.310
+0.320 (8.02%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:S2ED34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.12 | 4.42 | 4.12 | 4.31 | 4.31 | 6.16% | 13,525 |
| Nov 5, 2026 | 4.74 | 4.84 | 3.97 | 4.06 | 4.06 | -13.43% | 67,535 |
| Nov 4, 2026 | 5.19 | 5.19 | 4.66 | 4.69 | 4.69 | -8.58% | 27,236 |
| Nov 3, 2026 | 4.71 | 5.13 | 4.70 | 5.13 | 5.13 | 11.28% | 28,007 |
| Oct 30, 2026 | 4.51 | 4.61 | 4.49 | 4.61 | 4.61 | - | 948 |
| Oct 29, 2026 | 4.45 | 4.71 | 4.44 | 4.61 | 4.61 | 2.44% | 6,046 |
| Oct 28, 2026 | 4.44 | 4.55 | 4.30 | 4.50 | 4.50 | -8.54% | 27,346 |
| Oct 27, 2026 | 4.90 | 5.07 | 4.85 | 4.92 | 4.92 | 1.86% | 8,361 |
| Oct 26, 2026 | 4.98 | 5.07 | 4.83 | 4.83 | 4.83 | 1.47% | 36,778 |
| Oct 23, 2026 | 4.73 | 4.81 | 4.73 | 4.76 | 4.76 | 0.63% | 1,218 |
| Oct 22, 2026 | 4.80 | 4.80 | 4.57 | 4.73 | 4.73 | -0.42% | 432 |
| Oct 21, 2026 | 4.53 | 4.76 | 4.53 | 4.75 | 4.75 | 2.59% | 5,120 |
| Oct 20, 2026 | 4.49 | 4.74 | 4.34 | 4.63 | 4.63 | 2.66% | 10,417 |
| Oct 19, 2026 | 4.63 | 4.65 | 4.35 | 4.51 | 4.51 | -1.53% | 4,631 |
| Oct 16, 2026 | 4.64 | 4.79 | 4.50 | 4.58 | 4.58 | -0.22% | 33,427 |
| Oct 15, 2026 | 4.40 | 4.59 | 4.34 | 4.59 | 4.59 | 4.56% | 13,117 |
| Oct 14, 2026 | 4.55 | 4.55 | 4.34 | 4.39 | 4.39 | -5.59% | 10,430 |
| Oct 13, 2026 | 4.64 | 4.65 | 4.41 | 4.65 | 4.65 | 1.31% | 11,503 |
| Oct 9, 2026 | 4.72 | 4.73 | 4.52 | 4.59 | 4.59 | -1.71% | 5,673 |
| Oct 8, 2026 | 4.74 | 4.74 | 4.37 | 4.67 | 4.67 | -0.43% | 28,439 |
| Oct 7, 2026 | 4.75 | 4.75 | 4.60 | 4.69 | 4.69 | -3.30% | 15,385 |
| Oct 6, 2026 | 5.00 | 5.00 | 4.78 | 4.85 | 4.85 | -2.02% | 5,342 |
| Oct 5, 2026 | 4.80 | 4.95 | 4.55 | 4.95 | 4.95 | 0.20% | 21,024 |
| Oct 2, 2026 | 4.66 | 4.98 | 4.66 | 4.94 | 4.94 | 7.16% | 26,173 |
| Oct 1, 2026 | 4.79 | 4.79 | 4.41 | 4.61 | 4.61 | -2.74% | 17,711 |
| Sep 30, 2026 | 4.98 | 4.98 | 4.71 | 4.74 | 4.74 | 0.64% | 10,638 |
| Sep 29, 2026 | 4.79 | 4.80 | 4.60 | 4.71 | 4.71 | -0.63% | 8,072 |
| Sep 28, 2026 | 4.93 | 4.93 | 4.70 | 4.74 | 4.74 | -2.87% | 14,612 |
| Sep 25, 2026 | 4.78 | 4.90 | 4.77 | 4.88 | 4.88 | 2.31% | 6,520 |
| Sep 24, 2026 | 4.94 | 4.94 | 4.68 | 4.77 | 4.77 | -4.41% | 36,641 |
| Sep 23, 2026 | 5.34 | 5.34 | 4.90 | 4.99 | 4.99 | -5.49% | 17,560 |
| Sep 22, 2026 | 5.16 | 5.43 | 5.16 | 5.28 | 5.28 | 0.19% | 10,575 |
| Sep 21, 2026 | 5.11 | 5.27 | 4.94 | 5.27 | 5.27 | 3.13% | 6,365 |
| Sep 18, 2026 | 5.16 | 5.33 | 4.96 | 5.11 | 5.11 | -3.04% | 13,790 |
| Sep 17, 2026 | 5.11 | 5.40 | 5.11 | 5.27 | 5.27 | 4.36% | 12,641 |
| Sep 16, 2026 | 5.24 | 5.28 | 5.05 | 5.05 | 5.05 | -2.51% | 2,699 |
| Sep 15, 2026 | 5.31 | 5.31 | 5.07 | 5.18 | 5.18 | -2.45% | 10,233 |
| Sep 14, 2026 | 5.06 | 5.49 | 4.95 | 5.31 | 5.31 | 4.94% | 11,217 |
| Sep 11, 2026 | 5.35 | 5.45 | 5.06 | 5.06 | 5.06 | -4.17% | 19,589 |
| Sep 10, 2026 | 5.27 | 5.30 | 4.70 | 5.28 | 5.28 | 1.34% | 31,387 |
| Sep 9, 2026 | 5.41 | 5.47 | 5.12 | 5.21 | 5.21 | -3.70% | 21,865 |
| Sep 8, 2026 | 5.12 | 5.43 | 5.10 | 5.41 | 5.41 | 11.32% | 99,151 |
| 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% | 10,748 |
| 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 |