Suncor Energy Inc (SUNC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
1.057.205 |
1,16%
|
41,97
|
41,52
|
42,325
|
42,21
|
| 12/09/2025 |
646.496 |
-0,75%
|
42,00
|
41,705
|
42,301
|
41,72
|
| 11/09/2025 |
1.009.322 |
-0,62%
|
42,30
|
41,80
|
42,395
|
42,02
|
| 10/09/2025 |
1.626.320 |
3,05%
|
41,46
|
40,95
|
42,26
|
42,26
|
| 09/09/2025 |
1.725.476 |
1,79%
|
40,58
|
40,40
|
41,46
|
40,96
|
| 08/09/2025 |
1.435.545 |
0,71%
|
40,30
|
39,588
|
40,5125
|
40,25
|
| 05/09/2025 |
1.431.069 |
-0,45%
|
39,95
|
39,61
|
40,1524
|
39,97
|
| 04/09/2025 |
928.209 |
-0,16%
|
40,04
|
39,70
|
40,405
|
40,15
|
| 03/09/2025 |
1.204.924 |
-1,65%
|
41,00
|
40,2154
|
41,29
|
40,2154
|
| 02/09/2025 |
833.555 |
0,02%
|
41,081
|
41,08
|
41,54
|
41,31
|
| 29/08/2025 |
1.551.317 |
-0,72%
|
41,68
|
41,21
|
41,7644
|
41,30
|
| 28/08/2025 |
1.309.288 |
1,40%
|
40,82
|
40,8153
|
41,685
|
41,60
|
| 27/08/2025 |
1.151.926 |
2,35%
|
40,33
|
39,92
|
41,04
|
41,02
|
| 26/08/2025 |
919.896 |
-0,66%
|
40,3354
|
39,71
|
40,3354
|
40,08
|
| 25/08/2025 |
1.022.698 |
0,97%
|
39,854
|
39,73
|
40,3789
|
40,37
|
| 22/08/2025 |
2.060.878 |
2,43%
|
39,36
|
38,99
|
40,00
|
39,99
|
| 21/08/2025 |
1.159.245 |
1,14%
|
38,59
|
38,41
|
39,055
|
39,04
|
| 20/08/2025 |
1.201.312 |
0,55%
|
38,36
|
38,36
|
38,8087
|
38,60
|
| 19/08/2025 |
903.379 |
-0,54%
|
38,59
|
38,255
|
38,67
|
38,36
|
| 18/08/2025 |
941.036 |
-0,77%
|
38,72
|
38,41
|
38,80
|
38,58
|
| 15/08/2025 |
817.766 |
-0,28%
|
38,99
|
38,72
|
39,095
|
38,88
|
| 14/08/2025 |
806.046 |
0,13%
|
38,57
|
38,52
|
39,01
|
38,99
|
| 13/08/2025 |
812.756 |
0,26%
|
38,84
|
38,505
|
38,945
|
38,94
|
| 12/08/2025 |
1.294.054 |
0,36%
|
39,49
|
38,66
|
39,49
|
38,84
|
| 11/08/2025 |
1.149.314 |
-1,10%
|
39,22
|
38,68
|
39,535
|
38,79
|
| 08/08/2025 |
1.303.999 |
0,49%
|
39,03
|
39,00
|
39,63
|
39,22
|
| 07/08/2025 |
1.628.045 |
-0,51%
|
39,52
|
38,47
|
39,55
|
39,03
|
| 06/08/2025 |
2.273.432 |
-0,05%
|
39,54
|
38,845
|
40,385
|
39,23
|
| 05/08/2025 |
1.695.405 |
0,67%
|
39,1359
|
38,655
|
39,435
|
39,25
|
| 04/08/2025 |
1.447.584 |
-0,10%
|
38,84
|
38,80
|
39,265
|
38,99
|
| 01/08/2025 |
1.581.569 |
-1,06%
|
39,38
|
38,58
|
39,38
|
39,04
|
| 31/07/2025 |
1.360.274 |
-0,59%
|
39,37
|
39,16
|
39,71
|
39,46
|
| 30/07/2025 |
854.905 |
-0,91%
|
39,87
|
39,545
|
39,93
|
39,69
|
| 29/07/2025 |
2.033.871 |
0,28%
|
39,57
|
39,525
|
40,105
|
40,07
|
| 28/07/2025 |
955.955 |
1,73%
|
39,56
|
39,525
|
40,075
|
39,96
|
| 25/07/2025 |
1.148.015 |
-1,06%
|
39,44
|
39,14
|
39,91
|
39,28
|
| 24/07/2025 |
1.188.185 |
0,03%
|
39,345
|
39,14
|
39,84
|
39,70
|
| 23/07/2025 |
1.215.109 |
1,48%
|
38,70
|
38,595
|
39,815
|
39,69
|
| 22/07/2025 |
929.623 |
1,06%
|
38,93
|
38,56
|
39,185
|
39,11
|
| 21/07/2025 |
1.117.828 |
-0,39%
|
38,98
|
38,56
|
38,98
|
38,70
|
| 18/07/2025 |
1.204.879 |
-0,61%
|
38,78
|
38,678
|
39,44
|
38,85
|
| 17/07/2025 |
1.109.992 |
-0,15%
|
39,04
|
38,65
|
39,44
|
39,09
|
| 16/07/2025 |
1.094.143 |
-0,69%
|
39,91
|
38,65
|
40,01
|
39,15
|
| 15/07/2025 |
1.077.595 |
-1,05%
|
40,09
|
39,2901
|
40,14
|
39,42
|
| 14/07/2025 |
1.323.223 |
-0,65%
|
40,11
|
39,455
|
40,25
|
39,84
|
| 11/07/2025 |
1.504.481 |
1,75%
|
39,14
|
38,81
|
40,215
|
40,10
|
| 10/07/2025 |
1.453.465 |
0,46%
|
39,05
|
38,81
|
39,45
|
39,41
|
| 09/07/2025 |
1.729.770 |
1,06%
|
39,10
|
37,76
|
39,45
|
39,23
|
| 08/07/2025 |
1.676.486 |
2,62%
|
37,85
|
37,55
|
38,995
|
38,82
|
| 07/07/2025 |
1.144.736 |
-1,36%
|
38,1999
|
37,55
|
38,295
|
37,83
|
| 04/07/2025 |
786.082 |
0,27%
|
38,26
|
38,06
|
38,4027
|
38,35
|
| 03/07/2025 |
624.141 |
0,31%
|
38,24
|
37,7599
|
38,50
|
38,38
|
| 02/07/2025 |
1.663.546 |
1,16%
|
37,62
|
37,225
|
38,365
|
38,30
|
| 01/07/2025 |
1.298.309 |
1,02%
|
37,45
|
37,225
|
37,935
|
37,83
|
| 30/06/2025 |
987.966 |
-0,37%
|
37,62
|
37,335
|
37,62
|
37,45
|
| 27/06/2025 |
1.893.318 |
-1,11%
|
37,90
|
37,255
|
38,29
|
37,59
|
| 26/06/2025 |
1.812.129 |
0,00%
|
38,23
|
37,80
|
38,315
|
37,97
|
| 25/06/2025 |
1.987.497 |
-0,81%
|
38,51
|
37,925
|
39,055
|
37,97
|
| 24/06/2025 |
1.511.328 |
-1,77%
|
38,81
|
38,245
|
40,3985
|
38,28
|
| 23/06/2025 |
2.722.966 |
-2,94%
|
40,44
|
38,945
|
40,48
|
38,97
|
| 20/06/2025 |
1.491.500 |
0,26%
|
40,20
|
39,905
|
41,20
|
40,15
|
| 18/06/2025 |
3.826.723 |
-2,41%
|
41,17
|
39,92
|
41,48
|
40,05
|
| 17/06/2025 |
2.099.382 |
0,91%
|
40,64
|
40,37
|
41,48
|
41,04
|
| 16/06/2025 |
2.241.424 |
-0,71%
|
40,16
|
40,16
|
41,205
|
40,67
|
| 13/06/2025 |
3.051.384 |
4,78%
|
38,73
|
38,60
|
41,00
|
40,96
|
| 12/06/2025 |
1.379.502 |
0,59%
|
37,91
|
37,06
|
39,12
|
39,09
|
| 11/06/2025 |
1.436.006 |
3,30%
|
37,24
|
37,06
|
38,89
|
38,86
|
| 10/06/2025 |
1.769.552 |
1,73%
|
36,885
|
35,29
|
38,005
|
37,62
|
| 09/06/2025 |
1.454.869 |
0,54%
|
36,91
|
36,669
|
37,255
|
36,98
|
| 06/06/2025 |
1.572.192 |
0,49%
|
36,505
|
36,345
|
37,05
|
36,78
|
| 05/06/2025 |
1.737.325 |
0,74%
|
36,60
|
34,3968
|
37,00
|
36,60
|
| 04/06/2025 |
2.024.287 |
-0,48%
|
36,71
|
35,93
|
37,17
|
36,33
|
| 03/06/2025 |
2.337.267 |
0,74%
|
36,65
|
36,03
|
37,17
|
36,5052
|
| 02/06/2025 |
2.034.547 |
3,09%
|
36,16
|
36,03
|
36,74
|
36,65
|
| 30/05/2025 |
1.663.450 |
-0,57%
|
35,38
|
35,29
|
35,815
|
35,55
|
| 29/05/2025 |
1.257.923 |
1,22%
|
36,06
|
35,34
|
36,06
|
35,76
|
| 28/05/2025 |
1.048.210 |
-1,09%
|
36,27
|
35,01
|
36,315
|
35,33
|
| 27/05/2025 |
1.264.212 |
0,03%
|
35,94
|
35,565
|
36,37
|
35,72
|
| 23/05/2025 |
1.479.611 |
0,96%
|
34,95
|
34,67
|
35,8379
|
35,71
|
| 22/05/2025 |
1.337.638 |
0,66%
|
35,33
|
34,67
|
35,67
|
35,37
|
| 21/05/2025 |
1.021.567 |
-0,23%
|
36,00
|
35,085
|
36,17
|
35,14
|
| 20/05/2025 |
1.000.531 |
-0,48%
|
35,485
|
35,07
|
36,17
|
35,22
|
| 19/05/2025 |
1.195.712 |
-0,73%
|
35,50
|
35,085
|
35,63
|
35,39
|
| 16/05/2025 |
1.114.587 |
-0,95%
|
35,90
|
35,365
|
36,30
|
35,65
|
| 15/05/2025 |
1.102.066 |
-0,96%
|
36,22
|
35,365
|
36,465
|
35,99
|
| 14/05/2025 |
1.209.128 |
-0,19%
|
36,05
|
35,95
|
36,595
|
36,34
|
| 13/05/2025 |
1.406.839 |
1,51%
|
35,82
|
35,5317
|
36,595
|
36,41
|
| 12/05/2025 |
2.057.627 |
2,60%
|
36,01
|
35,5317
|
36,10
|
35,87
|
| 09/05/2025 |
1.192.595 |
2,07%
|
34,11
|
34,04
|
35,01
|
34,96
|
| 08/05/2025 |
2.678.719 |
0,85%
|
35,28
|
33,50
|
35,34
|
34,25
|
| 07/05/2025 |
6.231.137 |
-3,30%
|
35,29
|
33,50
|
35,69
|
33,96
|
| 06/05/2025 |
2.702.657 |
0,66%
|
35,53
|
34,795
|
35,59
|
35,12
|
| 05/05/2025 |
2.688.783 |
-3,22%
|
35,56
|
34,795
|
36,59
|
34,89
|
| 02/05/2025 |
1.801.036 |
0,98%
|
35,12
|
35,10
|
36,34
|
36,05
|
| 01/05/2025 |
2.054.930 |
1,16%
|
35,51
|
34,69
|
36,02
|
35,70
|
| 30/04/2025 |
2.543.264 |
-1,26%
|
35,42
|
34,69
|
35,965
|
35,29
|
| 29/04/2025 |
1.371.895 |
0,11%
|
35,59
|
35,26
|
35,965
|
35,75
|
| 28/04/2025 |
1.224.051 |
0,31%
|
36,00
|
35,40
|
36,00
|
35,71
|
| 25/04/2025 |
1.028.682 |
0,00%
|
35,45
|
35,12
|
35,93
|
35,60
|
| 24/04/2025 |
1.849.919 |
1,48%
|
35,67
|
34,825
|
35,92
|
35,60
|
