BiG | O banco que entende os seus valores.

Suncor Energy Inc (SUNC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	1.094.609	1,12%	64,975	64,90	65,735	65,19
27/04/2026	148.002	1,38%	64,54	64,19	64,98	64,47
24/04/2026	1.287.790	-0,87%	64,49	63,20	64,49	64,00
23/04/2026	1.083.320	1,78%	63,7185	63,54	64,60	64,56
22/04/2026	892.649	1,41%	62,75	62,675	63,575	63,43
21/04/2026	1.448.143	1,44%	61,50	61,50	62,77	62,55
20/04/2026	1.165.027	0,82%	61,30	61,30	62,04	61,66
17/04/2026	3.277.755	-4,17%	61,28	59,27	61,93	61,16
16/04/2026	2.104.687	1,33%	63,15	63,01	63,98	63,82
15/04/2026	949.625	-0,93%	63,45	62,905	64,45	62,97
14/04/2026	1.618.024	-1,97%	64,41	63,195	65,25	63,56
13/04/2026	1.382.548	0,64%	65,7309	64,68	65,76	64,84
10/04/2026	1.561.801	1,64%	63,30	63,30	64,545	64,43
09/04/2026	1.804.719	-1,82%	64,80	63,11	65,63	63,39
08/04/2026	2.606.821	-3,37%	62,5582	61,93	64,885	64,54
07/04/2026	1.460.494	1,07%	66,6314	66,44	67,40	66,79
06/04/2026	1.465.537	0,27%	65,71	65,17	66,58	66,08
02/04/2026	1.958.862	1,48%	66,70	64,965	67,18	65,90
01/04/2026	3.460.734	-1,77%	64,75	63,98	67,02	64,94
31/03/2026	3.175.896	0,24%	65,51	64,08	67,28	66,11
30/03/2026	2.234.589	-0,99%	67,3207	65,565	67,75	65,98
27/03/2026	2.033.395	2,56%	65,34	64,99	66,68	66,66
26/03/2026	2.023.366	0,44%	64,9915	64,405	65,65	64,98
25/03/2026	2.267.886	0,92%	63,0178	63,0001	64,835	64,70
24/03/2026	1.942.881	1,46%	63,63	63,34	65,335	64,11
23/03/2026	2.156.554	-0,84%	62,10	61,485	63,425	63,19
20/03/2026	2.978.188	0,66%	63,35	62,56	64,27	63,71
19/03/2026	4.896.228	2,16%	62,40	62,00	64,6294	63,32
18/03/2026	1.570.630	1,07%	61,6769	60,7582	62,11	61,98
17/03/2026	2.179.242	1,16%	60,65	60,45	61,78	61,32
16/03/2026	1.441.569	1,73%	59,5655	59,20	60,665	60,62
13/03/2026	1.252.407	-0,88%	59,8668	59,00	60,125	59,59
12/03/2026	2.261.051	2,54%	58,98	58,50	60,08	59,75
11/03/2026	1.223.421	1,73%	57,6597	57,10	58,48	58,27
10/03/2026	1.899.382	-0,21%	57,05	56,585	57,97	57,28
09/03/2026	3.264.709	1,03%	57,6436	56,85	58,36	57,40
06/03/2026	1.898.478	-1,35%	58,54	56,53	59,0897	56,84
05/03/2026	2.206.550	0,45%	57,7945	56,825	57,96	57,61
04/03/2026	1.534.730	1,13%	56,2298	55,43	57,34	57,34
03/03/2026	2.402.931	-1,11%	58,33	56,47	58,47	56,7004
02/03/2026	2.034.092	2,23%	58,40	57,15	58,4729	57,78
27/02/2026	1.067.829	1,84%	56,25	55,66	56,76	56,52
26/02/2026	1.023.667	-0,45%	55,36	54,82	55,828	55,50
25/02/2026	867.932	-0,39%	56,06	54,99	56,14	55,75
24/02/2026	730.997	-0,53%	57,01	55,73	57,0685	55,97
23/02/2026	906.247	0,95%	55,88	55,835	56,53	56,27
20/02/2026	1.347.576	-1,87%	56,56	55,49	56,96	55,74
19/02/2026	2.029.885	1,70%	56,4463	55,87	57,13	56,80
18/02/2026	1.697.687	1,38%	55,59	55,29	55,93	55,85
17/02/2026	1.203.408	-1,61%	55,80	54,31	56,195	55,09
13/02/2026	941.495	1,63%	55,48	54,89	55,995	55,99
12/02/2026	1.492.133	-1,52%	55,8832	54,93	56,82	55,09
11/02/2026	1.894.324	2,46%	55,79	55,09	56,25	55,94
10/02/2026	1.552.790	-0,11%	54,90	53,925	55,15	54,61
09/02/2026	1.492.178	1,24%	53,70	53,36	54,68	54,67
06/02/2026	1.952.249	1,26%	53,18	48,25	54,00	54,00
05/02/2026	2.181.700	-0,02%	52,38	52,0167	53,37	53,13
04/02/2026	3.716.137	-0,60%	53,4547	52,66	55,30	53,14
03/02/2026	3.581.698	1,52%	52,66	52,66	53,775	53,46
02/02/2026	2.973.305	-0,59%	51,61	51,40	52,92	52,66
30/01/2026	3.501.180	-1,34%	53,50	52,005	53,745	52,97
29/01/2026	2.325.958	1,30%	53,97	53,365	54,80	53,69
28/01/2026	1.921.677	1,86%	52,36	52,05	53,185	53,00
27/01/2026	1.175.692	1,68%	52,03	51,38	52,08	52,03
26/01/2026	976.667	0,58%	51,3798	50,76	51,40	51,17
23/01/2026	1.053.479	2,01%	50,48	50,42	51,31	50,87
22/01/2026	1.360.525	-1,27%	49,95	49,50	50,64	49,87
21/01/2026	1.762.507	2,35%	49,7295	49,7295	50,695	50,51
20/01/2026	1.761.506	-0,78%	50,03	48,99	50,82	49,35
16/01/2026	1.749.141	1,57%	49,10	48,40	50,23	49,74
15/01/2026	1.100.095	-1,37%	49,02	48,595	49,505	48,97
14/01/2026	3.184.299	3,14%	48,35	48,25	50,115	49,65
13/01/2026	2.271.840	2,98%	47,14	46,76	48,56	48,13
12/01/2026	1.275.628	-0,13%	46,6764	46,525	47,195	46,63
09/01/2026	1.360.147	2,01%	45,9148	45,86	46,76	46,69
08/01/2026	2.200.464	1,04%	45,40	44,76	46,19	45,77
07/01/2026	3.101.725	0,13%	44,79	44,56	45,87	45,30
06/01/2026	2.287.751	1,05%	45,00	44,76	45,89	45,24
05/01/2026	4.468.418	-1,80%	44,26	42,69	45,085	44,77
02/01/2026	1.587.366	2,77%	44,3506	44,14	45,7588	45,59
31/12/2025	594.492	-0,32%	44,70	44,0901	44,70	44,36
30/12/2025	931.210	1,32%	43,9243	43,85	44,67	44,365
29/12/2025	987.405	1,44%	43,35	43,30	43,96	43,73
26/12/2025	640.590	-0,30%	43,27	42,98	43,44	43,11
24/12/2025	546.285	0,19%	43,50	43,00	43,50	43,24
23/12/2025	1.066.950	0,49%	43,50	42,465	43,50	43,16
22/12/2025	738.348	0,47%	43,16	42,93	43,35	42,95
19/12/2025	1.298.816	0,83%	42,60	42,53	43,04	42,75
18/12/2025	1.287.772	-0,98%	42,82	42,345	42,985	42,40
17/12/2025	1.305.318	1,42%	42,4118	42,09	42,995	42,82
16/12/2025	1.810.481	-3,28%	43,25	42,16	43,39	42,22
15/12/2025	1.044.488	-1,62%	44,80	43,36	44,80	43,65
12/12/2025	1.712.005	0,14%	44,31	43,951	44,46	44,37
11/12/2025	1.663.834	0,32%	43,90	43,90	44,485	44,31
10/12/2025	1.063.079	0,87%	43,90	43,5396	44,31	44,17
09/12/2025	812.838	-0,55%	44,5713	43,71	44,5713	43,79
08/12/2025	1.215.711	-0,50%	44,19	43,84	44,68	44,03
05/12/2025	1.948.673	-1,16%	44,80	44,15	45,00	44,25
04/12/2025	1.240.272	0,20%	44,80	44,70	45,47	44,77
03/12/2025	1.316.409	2,69%	43,69	43,60	44,825	44,68