Suncor Energy Inc (SU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	2.097.842	-0,96%	34,64	34,405	35,1747	34,475
19/09/2023	1.178.055	-0,20%	35,38	34,635	35,51	34,81
18/09/2023	1.381.874	-0,60%	35,13	34,735	35,22	34,88
15/09/2023	2.300.532	1,04%	34,67	34,45	35,19	35,09
14/09/2023	1.322.469	0,99%	34,75	34,68	34,9914	34,73
13/09/2023	1.277.056	-0,72%	34,75	34,2621	34,795	34,39
12/09/2023	1.723.995	2,70%	34,29	33,98	34,69	34,64
11/09/2023	1.313.129	-1,75%	34,29	33,68	34,775	33,73
08/09/2023	1.983.230	0,44%	34,29	34,115	34,56	34,33
07/09/2023	1.390.107	-0,78%	34,29	34,05	34,52	34,18
06/09/2023	1.691.471	0,26%	34,26	34,14	34,55	34,45
05/09/2023	1.739.795	0,62%	34,36	34,1243	34,73	34,36
04/09/2023	1.609.473	0,80%	34,36	34,05	34,46	34,15
01/09/2023	1.609.473	0,80%	34,36	34,05	34,46	34,15
31/08/2023	2.167.230	0,13%	34,08	33,67	34,13	33,88
30/08/2023	1.786.250	0,88%	34,08	34,02	34,405	34,22
29/08/2023	1.752.006	2,14%	33,30	33,09	33,97	33,92
28/08/2023	1.096.952	0,91%	31,01	33,02	33,5399	33,21
25/08/2023	1.599.555	1,08%	31,01	32,365	33,0678	32,91
24/08/2023	1.071.915	-0,97%	31,01	32,41	32,87	32,52
23/08/2023	2.015.288	0,89%	31,01	32,1499	32,89	32,84
22/08/2023	1.438.665	-0,55%	31,01	32,50	33,02	32,55
21/08/2023	1.665.523	-1,06%	31,01	32,525	33,5572	32,75
18/08/2023	2.466.486	1,44%	31,01	32,25	33,3382	33,10
17/08/2023	2.079.738	2,45%	31,01	32,25	32,885	32,63
16/08/2023	2.489.302	2,61%	31,01	30,98	31,99	31,85
15/08/2023	2.839.292	-1,55%	31,28	30,865	31,89	31,04
14/08/2023	1.988.778	-0,41%	31,51	31,075	31,65	31,59
11/08/2023	1.539.334	0,51%	31,51	31,46	31,965	31,72
10/08/2023	2.130.085	-0,50%	31,78	31,35	32,10	31,56
09/08/2023	1.579.178	2,60%	30,26	31,21	31,955	31,92
08/08/2023	873.436	0,75%	30,26	29,965	31,12	31,11
07/08/2023	743.796	0,55%	30,83	30,58	31,045	30,88
04/08/2023	1.629.094	1,29%	30,26	30,385	31,17	30,71
03/08/2023	1.325.337	0,53%	30,26	29,95	30,6392	30,32
02/08/2023	1.096.823	-2,77%	30,80	30,00	30,80	30,16