Suncor Energy Inc (SUNC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
1.323.190 |
-0,45%
|
66,10
|
65,865
|
67,91
|
66,94
|
| 21/09/2026 |
1.494.072 |
-3,09%
|
68,53
|
67,17
|
68,89
|
67,24
|
| 18/09/2026 |
853.214 |
-0,19%
|
69,32
|
68,94
|
69,76
|
69,41
|
| 17/09/2026 |
1.207.113 |
0,85%
|
68,60
|
68,212
|
69,71
|
69,49
|
| 16/09/2026 |
1.663.849 |
-4,07%
|
70,90
|
68,4901
|
71,15
|
68,95
|
| 15/09/2026 |
1.770.621 |
4,58%
|
68,88
|
68,88
|
72,06
|
71,87
|
| 14/09/2026 |
1.980.732 |
-0,15%
|
70,30
|
68,685
|
70,84
|
68,72
|
| 11/09/2026 |
1.332.998 |
-0,15%
|
68,2887
|
67,80
|
68,87
|
68,83
|
| 10/09/2026 |
1.098.413 |
-0,13%
|
70,2444
|
68,17
|
70,333
|
68,93
|
| 09/09/2026 |
1.153.007 |
1,66%
|
68,6212
|
68,24
|
69,08
|
69,02
|
| 08/09/2026 |
1.047.273 |
0,88%
|
68,26
|
67,28
|
69,20
|
67,89
|
| 04/09/2026 |
1.665.806 |
-0,72%
|
67,0807
|
66,51
|
68,0676
|
67,33
|
| 03/09/2026 |
1.044.096 |
-0,18%
|
68,51
|
67,80
|
69,10
|
67,8078
|
| 02/09/2026 |
1.243.537 |
-0,90%
|
68,71
|
68,35
|
69,06
|
68,39
|
| 01/09/2026 |
1.244.811 |
3,30%
|
67,95
|
67,48
|
69,055
|
68,99
|
| 31/08/2026 |
1.150.779 |
2,20%
|
67,37
|
65,81
|
67,74
|
66,82
|
| 28/08/2026 |
1.256.191 |
-1,44%
|
67,00
|
64,88
|
67,00
|
65,43
|
| 27/08/2026 |
974.683 |
1,14%
|
66,40
|
65,16
|
66,685
|
66,42
|
| 26/08/2026 |
988.441 |
0,44%
|
64,7504
|
64,50
|
66,565
|
65,67
|
| 25/08/2026 |
1.151.490 |
-2,98%
|
66,01
|
65,30
|
67,14
|
65,36
|
| 24/08/2026 |
830.069 |
-1,53%
|
67,89
|
67,035
|
68,09
|
67,37
|
| 21/08/2026 |
847.020 |
0,72%
|
68,28
|
67,86
|
68,76
|
68,42
|
| 20/08/2026 |
994.337 |
0,73%
|
69,0476
|
67,67
|
69,14
|
67,94
|
| 19/08/2026 |
1.045.318 |
-0,22%
|
68,20
|
67,38
|
69,06
|
67,47
|
| 18/08/2026 |
902.653 |
1,70%
|
67,1605
|
66,78
|
67,795
|
67,68
|
| 17/08/2026 |
1.099.086 |
1,29%
|
65,90
|
65,90
|
67,00
|
67,00
|
| 14/08/2026 |
1.115.331 |
0,60%
|
65,60
|
65,60
|
66,84
|
65,82
|
| 13/08/2026 |
1.164.928 |
2,43%
|
63,4677
|
62,75
|
65,50
|
65,43
|
| 12/08/2026 |
1.274.877 |
0,98%
|
64,34
|
62,5364
|
64,34
|
63,88
|
| 11/08/2026 |
871.701 |
0,94%
|
63,16
|
62,67
|
63,74
|
63,28
|
| 10/08/2026 |
1.510.402 |
4,48%
|
60,97
|
60,90
|
63,17
|
62,73
|
| 07/08/2026 |
2.063.670 |
-2,01%
|
60,525
|
59,955
|
61,35
|
60,10
|
| 06/08/2026 |
4.156.501 |
-2,31%
|
62,4191
|
60,30
|
63,38
|
61,35
|
| 05/08/2026 |
2.159.832 |
-2,41%
|
65,35
|
62,675
|
65,60
|
62,82
|
| 04/08/2026 |
2.113.231 |
-2,24%
|
65,013
|
63,565
|
65,23
|
64,45
|
| 03/08/2026 |
1.295.520 |
-1,93%
|
66,11
|
65,30
|
66,70
|
65,98
|
| 31/07/2026 |
782.053 |
0,82%
|
65,21
|
66,79
|
67,46
|
67,28
|
| 30/07/2026 |
1.103.852 |
1,44%
|
64,7312
|
64,7312
|
66,965
|
66,73
|
| 29/07/2026 |
1.310.920 |
2,98%
|
65,30
|
65,01
|
66,105
|
65,80
|
| 28/07/2026 |
1.522.772 |
-0,03%
|
64,41
|
63,2627
|
64,90
|
63,90
|
| 27/07/2026 |
1.288.662 |
-2,71%
|
63,80
|
63,01
|
64,745
|
64,00
|
| 24/07/2026 |
1.517.585 |
-0,88%
|
65,85
|
65,522
|
66,73
|
65,81
|
| 23/07/2026 |
1.336.406 |
2,59%
|
66,0025
|
65,77
|
66,785
|
66,41
|
| 22/07/2026 |
1.016.192 |
1,60%
|
64,1222
|
64,1222
|
65,16
|
64,72
|
| 21/07/2026 |
1.042.351 |
2,33%
|
62,50
|
62,50
|
63,71
|
63,70
|
| 20/07/2026 |
997.940 |
-0,30%
|
62,58
|
61,60
|
62,91
|
62,25
|
| 17/07/2026 |
1.361.467 |
2,93%
|
62,49
|
61,51
|
62,65
|
62,43
|
| 16/07/2026 |
1.263.990 |
0,11%
|
61,605
|
60,53
|
61,605
|
60,68
|
| 15/07/2026 |
1.258.907 |
-0,66%
|
61,30
|
59,83
|
61,83
|
60,64
|
| 14/07/2026 |
1.224.028 |
-0,35%
|
61,49
|
60,785
|
62,265
|
61,04
|
| 13/07/2026 |
1.471.126 |
3,32%
|
60,4585
|
59,93
|
61,5905
|
61,27
|
| 10/07/2026 |
1.157.264 |
1,30%
|
58,80
|
58,56
|
59,269
|
59,25
|
| 09/07/2026 |
1.112.838 |
-0,94%
|
59,36
|
58,26
|
59,36
|
58,49
|
| 08/07/2026 |
2.409.673 |
4,18%
|
58,44
|
57,415
|
59,06
|
59,06
|
| 07/07/2026 |
1.269.605 |
3,18%
|
54,8345
|
54,8345
|
56,885
|
56,66
|
| 06/07/2026 |
2.390.040 |
-0,24%
|
54,89
|
54,415
|
55,34
|
54,91
|
| 02/07/2026 |
1.811.774 |
2,73%
|
53,55
|
53,55
|
55,1275
|
55,05
|
| 01/07/2026 |
870.578 |
-0,29%
|
53,70
|
53,29
|
54,08
|
53,57
|
| 30/06/2026 |
1.644.305 |
-0,24%
|
53,78
|
53,47
|
54,49
|
53,68
|
| 29/06/2026 |
2.098.206 |
-0,10%
|
53,4674
|
53,4674
|
54,645
|
53,81
|
| 26/06/2026 |
2.045.150 |
-0,91%
|
54,01
|
53,355
|
54,19
|
53,90
|
| 25/06/2026 |
1.633.391 |
-0,27%
|
54,41
|
53,97
|
54,725
|
54,36
|
| 24/06/2026 |
2.443.459 |
-3,50%
|
55,93
|
53,88
|
55,93
|
54,46
|
| 23/06/2026 |
1.599.466 |
0,47%
|
56,15
|
55,55
|
56,595
|
56,50
|
| 18/06/2026 |
3.328.279 |
-1,59%
|
55,9417
|
54,37
|
56,23
|
56,23
|
| 17/06/2026 |
2.412.395 |
-3,43%
|
58,28
|
56,07
|
58,325
|
56,28
|
| 16/06/2026 |
1.887.127 |
-2,56%
|
58,20
|
57,9895
|
58,95
|
58,16
|
| 15/06/2026 |
2.056.464 |
-3,21%
|
59,27
|
58,20
|
59,7656
|
59,65
|
| 12/06/2026 |
1.485.836 |
-0,32%
|
62,93
|
60,30
|
62,93
|
61,60
|
| 11/06/2026 |
1.272.179 |
-0,51%
|
63,23
|
61,17
|
63,23
|
61,80
|
| 10/06/2026 |
1.274.348 |
1,43%
|
61,51
|
61,28
|
62,62
|
62,09
|
| 09/06/2026 |
2.124.173 |
-3,30%
|
62,94
|
60,505
|
63,07
|
61,20
|
| 08/06/2026 |
1.252.128 |
1,62%
|
62,65
|
62,65
|
64,12
|
63,25
|
| 05/06/2026 |
1.525.065 |
-4,90%
|
65,00
|
62,215
|
65,00
|
62,22
|
| 04/06/2026 |
1.003.599 |
0,60%
|
64,72
|
63,95
|
65,76
|
65,47
|
| 03/06/2026 |
1.219.982 |
0,39%
|
65,85
|
65,1061
|
66,34
|
65,1061
|
| 02/06/2026 |
1.092.541 |
2,46%
|
63,90
|
63,76
|
65,35
|
65,31
|
| 01/06/2026 |
1.566.838 |
2,25%
|
63,00
|
63,00
|
64,85
|
63,76
|
| 29/05/2026 |
1.604.012 |
-1,51%
|
62,98
|
61,75
|
63,115
|
62,36
|
| 28/05/2026 |
849.423 |
-1,03%
|
64,98
|
63,27
|
64,98
|
63,31
|
| 27/05/2026 |
961.522 |
-2,40%
|
64,30
|
63,80
|
65,04
|
63,97
|
| 26/05/2026 |
929.781 |
-2,64%
|
66,11
|
65,495
|
66,65
|
65,56
|
| 22/05/2026 |
738.693 |
-0,58%
|
67,40
|
67,17
|
68,14
|
67,34
|
| 21/05/2026 |
1.502.743 |
-0,16%
|
68,27
|
67,40
|
69,16
|
67,73
|
| 20/05/2026 |
1.494.160 |
-2,61%
|
69,00
|
67,74
|
69,78
|
67,83
|
| 19/05/2026 |
1.389.240 |
-0,23%
|
69,49
|
68,38
|
70,20
|
69,65
|
| 18/05/2026 |
1.435.020 |
2,11%
|
67,99
|
67,61
|
70,17
|
69,73
|
| 15/05/2026 |
1.100.298 |
1,59%
|
67,24
|
66,92
|
68,29
|
68,29
|
| 14/05/2026 |
1.276.305 |
1,09%
|
66,30
|
65,66
|
67,17
|
66,79
|
| 13/05/2026 |
874.603 |
-0,74%
|
66,37
|
65,415
|
66,99
|
66,07
|
| 12/05/2026 |
1.143.838 |
2,24%
|
65,7137
|
65,28
|
66,71
|
66,56
|
| 11/05/2026 |
926.511 |
1,73%
|
64,83
|
64,52
|
65,37
|
65,12
|
| 08/05/2026 |
944.490 |
0,39%
|
63,8895
|
63,17
|
64,82
|
64,01
|
| 07/05/2026 |
1.423.051 |
-0,87%
|
63,1364
|
62,75
|
64,22
|
63,74
|
| 06/05/2026 |
2.634.650 |
-7,58%
|
67,525
|
64,175
|
68,40
|
64,32
|
| 05/05/2026 |
1.644.934 |
1,63%
|
68,20
|
67,849
|
70,29
|
69,65
|
| 04/05/2026 |
1.290.847 |
1,43%
|
67,7422
|
66,81
|
68,955
|
68,56
|
| 01/05/2026 |
1.626.872 |
-1,33%
|
67,90
|
66,38
|
68,30
|
67,55
|
| 30/04/2026 |
1.200.155 |
2,22%
|
66,50
|
66,10
|
68,62
|
68,46
|
| 29/04/2026 |
937.428 |
2,88%
|
65,7922
|
65,685
|
67,12
|
67,07
|
