Suncor Energy Inc (SU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.370.847	-0,34%	32,37	32,02	32,58	32,13
08/02/2024	1.179.494	0,37%	32,17	31,92	32,28	32,24
07/02/2024	701.915	0,44%	31,93	31,775	32,128	32,12
06/02/2024	942.967	0,44%	31,93	31,83	32,445	31,98
05/02/2024	961.177	-0,84%	31,92	31,3903	32,08	31,84
02/02/2024	1.242.262	-2,10%	32,72	32,115	32,72	32,11
01/02/2024	1.249.269	-0,97%	33,29	32,55	33,695	32,80
31/01/2024	729.481	-1,36%	32,74	33,08	33,55	33,115
30/01/2024	1.059.727	2,41%	32,74	32,47	33,58	33,57
29/01/2024	1.378.831	0,12%	32,74	32,44	32,795	32,78
26/01/2024	1.397.639	1,33%	32,38	32,27	32,755	32,74
25/01/2024	828.538	1,51%	32,14	31,955	32,355	32,31
24/01/2024	1.147.763	0,95%	31,38	31,425	31,93	31,83
23/01/2024	973.098	-0,51%	31,38	31,35	31,91	31,53
22/01/2024	1.075.379	0,64%	31,38	31,16	31,84	31,69
19/01/2024	985.190	0,16%	31,41	31,215	31,55	31,49
18/01/2024	1.162.709	-0,16%	31,58	31,03	31,60	31,44
17/01/2024	1.086.917	-1,53%	33,22	31,125	31,64	31,49
16/01/2024	1.297.866	-2,44%	33,22	31,945	32,58	31,98
15/01/2024	1.176.570	0,31%	33,22	32,65	33,33	32,78
12/01/2024	1.176.570	0,31%	33,22	32,65	33,33	32,78
11/01/2024	1.483.774	0,73%	32,80	32,245	32,82	32,665
10/01/2024	1.186.911	-0,81%	32,80	32,21	32,935	32,435
09/01/2024	1.540.170	-1,12%	32,99	32,58	33,15	32,70
08/01/2024	1.834.036	-2,16%	32,99	32,62	33,10	33,07
05/01/2024	1.259.115	0,33%	34,20	33,68	34,2792	33,80
04/01/2024	1.842.222	-0,80%	34,20	33,5415	34,31	33,69
03/01/2024	2.499.368	5,76%	32,265	32,61	33,975	33,96
02/01/2024	1.510.875	0,22%	32,265	31,99	32,43	32,11
29/12/2023	622.266	0,47%	32,265	31,79	32,215	32,04
28/12/2023	716.052	-1,45%	32,265	31,8801	32,4199	31,89
27/12/2023	761.254	-1,04%	32,43	32,31	32,62	32,36
26/12/2023	741.156	2,12%	32,43	32,38	32,8597	32,70
22/12/2023	782.724	0,13%	31,34	31,985	32,4001	32,02
21/12/2023	1.293.450	0,69%	31,34	31,58	31,995	31,98
20/12/2023	959.152	-1,15%	31,34	31,74	32,615	31,76
19/12/2023	951.830	2,13%	31,34	31,61	32,145	32,13
18/12/2023	1.236.090	1,75%	31,34	31,17	31,70	31,46
15/12/2023	1.472.597	-1,15%	29,90	30,93	31,34	30,92
14/12/2023	1.648.901	2,66%	29,90	31,03	31,42	31,28
13/12/2023	1.495.472	2,97%	29,90	29,53	30,56	30,47
12/12/2023	1.704.777	-2,28%	29,90	29,45	30,49	29,59
11/12/2023	1.663.065	-1,50%	31,80	30,1039	30,65	30,28
08/12/2023	1.486.704	1,65%	31,80	30,31	30,80	30,74
07/12/2023	1.980.285	-0,10%	31,80	29,805	30,64	30,24
06/12/2023	3.008.979	-5,47%	31,80	30,25	31,94	30,27
05/12/2023	1.566.160	-1,72%	32,50	32,01	32,655	32,02
04/12/2023	1.372.915	-1,21%	33,04	32,40	32,955	32,58
01/12/2023	2.276.162	-0,03%	33,04	32,8946	33,745	32,98
30/11/2023	2.001.402	1,26%	33,00	32,535	33,535	32,99
29/11/2023	1.609.296	0,61%	32,97	32,70	33,17	32,98
28/11/2023	2.725.713	1,55%	32,47	32,27	34,55	32,78
27/11/2023	1.567.183	-1,35%	32,73	32,08	32,76	32,28
24/11/2023	813.150	-0,40%	33,97	32,625	33,09	32,7701
23/11/2023	1.727.035	-1,09%	33,97	31,9702	32,93	32,80
22/11/2023	1.726.574	-0,78%	33,97	31,9702	32,93	32,90
21/11/2023	1.078.664	-0,90%	33,97	32,98	33,58	33,16
20/11/2023	1.264.893	-0,98%	33,97	33,42	34,04	33,46
17/11/2023	1.923.621	4,32%	32,78	32,653	33,915	33,79
16/11/2023	1.714.227	-2,88%	32,855	31,955	32,95	32,39
15/11/2023	1.297.640	-0,69%	33,56	33,33	33,87	33,35
14/11/2023	1.382.592	-0,33%	33,92	33,37	34,00	33,58
13/11/2023	1.229.472	1,54%	33,18	33,05	33,78	33,69
10/11/2023	1.348.155	2,03%	32,91	32,685	33,24	33,18
09/11/2023	2.736.304	3,55%	32,52	31,83	33,13	32,515
08/11/2023	2.269.101	-2,09%	31,86	31,115	32,10	31,39
07/11/2023	2.383.095	-4,58%	34,06	31,9625	33,10	32,06
06/11/2023	1.357.946	-0,44%	34,07	33,58	34,24	33,60
03/11/2023	1.152.117	-1,26%	34,07	33,56	34,2819	33,75
02/11/2023	1.332.001	4,46%	32,55	32,89	34,255	34,18
01/11/2023	1.031.977	0,99%	32,55	32,33	32,96	32,72
31/10/2023	1.016.351	-0,25%	32,64	32,065	32,64	32,40
30/10/2023	1.228.056	0,03%	32,67	32,08	32,913	32,48
27/10/2023	820.316	-0,75%	32,84	32,005	32,86	32,425
26/10/2023	965.281	-1,66%	32,91	32,47	33,05	32,67
25/10/2023	1.528.471	0,43%	32,87	32,48	33,2283	33,00
24/10/2023	1.074.448	-1,94%	33,67	32,87	33,955	32,86
23/10/2023	1.546.064	-1,12%	33,67	33,255	33,955	33,51
20/10/2023	1.298.560	-1,68%	34,48	33,87	34,55	33,89
19/10/2023	829.393	-0,17%	34,46	34,09	34,74	34,47
18/10/2023	1.482.641	0,50%	34,46	34,14	34,55	34,53
17/10/2023	1.305.535	0,18%	34,13	33,82	34,61	34,36
16/10/2023	1.085.723	0,26%	34,38	33,825	34,455	34,30
13/10/2023	1.379.731	1,00%	34,00	34,005	34,47	34,21
12/10/2023	1.415.196	0,39%	33,66	33,525	34,11	33,87
11/10/2023	1.600.258	-0,53%	33,66	33,19	33,985	33,74
10/10/2023	1.698.955	0,50%	33,91	33,4415	34,015	33,92
09/10/2023	1.702.219	4,75%	32,05	33,16	33,858	33,75
06/10/2023	1.598.477	0,78%	32,05	31,58	32,53	32,22
05/10/2023	1.431.304	0,35%	31,52	31,48	32,525	31,97
04/10/2023	2.350.479	-5,07%	32,97	31,585	32,98	31,86
03/10/2023	1.454.920	0,18%	34,41	32,955	33,56	33,56
02/10/2023	1.786.582	-2,56%	34,41	33,2714	34,435	33,50
29/09/2023	1.551.308	-1,93%	35,29	34,325	35,36	34,54
28/09/2023	1.592.634	0,26%	34,98	34,71	35,405	35,22
27/09/2023	2.163.556	2,81%	34,65	34,51	35,19	35,13
26/09/2023	1.881.750	-0,12%	33,94	33,87	34,27	34,20
25/09/2023	1.290.030	1,06%	33,89	33,56	34,27	34,24
22/09/2023	1.616.578	-0,91%	34,63	33,61	34,88	33,88
21/09/2023	1.934.740	-0,84%	34,59	34,09	34,63	34,19