Suncor Energy Inc (SU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.242.162	0,35%	28,63	28,37	29,21	28,83
19/05/2023	1.926.770	0,77%	28,94	28,28	28,975	28,73
18/05/2023	2.730.028	-0,42%	28,94	28,07	28,58	28,51
17/05/2023	1.161.564	1,71%	28,94	28,02	28,775	28,63
16/05/2023	1.361.124	-3,17%	28,94	28,135	29,155	28,15
15/05/2023	1.186.087	1,36%	28,84	28,835	29,175	29,07
12/05/2023	1.022.206	-0,52%	29,15	28,485	29,24	28,68
11/05/2023	1.297.309	-1,60%	29,15	28,495	29,02	28,83
10/05/2023	1.679.998	-1,21%	29,68	29,27	29,98	29,30
09/05/2023	1.755.317	-1,13%	29,37	29,23	30,165	29,66
08/05/2023	1.290.161	1,18%	30,32	29,915	30,42	30,00
05/05/2023	1.351.820	4,00%	29,31	29,15	29,89	29,65
04/05/2023	1.354.097	-0,35%	28,73	28,47	28,91	28,51
03/05/2023	1.658.219	-2,05%	28,71	28,53	29,02	28,61
02/05/2023	2.507.981	-5,29%	30,28	28,95	30,375	29,21
01/05/2023	1.443.149	-1,53%	31,00	30,82	31,4879	30,84
28/04/2023	1.485.412	3,06%	30,59	30,42	31,345	31,32
27/04/2023	2.970.236	3,79%	29,27	29,20	30,665	30,39
26/04/2023	1.882.359	-1,98%	29,86	29,145	29,935	29,28
25/04/2023	1.034.325	-2,32%	30,19	29,7424	30,29	29,87
24/04/2023	1.171.900	0,46%	30,38	30,215	30,775	30,58
21/04/2023	1.174.263	-0,56%	30,68	30,32	30,79	30,44
20/04/2023	1.899.172	-0,84%	30,35	30,12	30,865	30,61
19/04/2023	2.770.285	-2,50%	31,20	30,75	31,26	30,87
18/04/2023	1.783.308	-2,04%	32,32	31,65	32,375	31,66
17/04/2023	1.229.499	-0,89%	32,49	32,115	32,635	32,32
14/04/2023	2.447.047	-0,12%	32,68	32,45	32,94	32,61
13/04/2023	2.342.699	0,15%	32,72	32,54	32,895	32,65
12/04/2023	1.660.194	0,90%	32,50	32,365	32,905	32,60
11/04/2023	1.488.815	1,44%	32,05	31,988	32,6189	32,31
10/04/2023	873.791	0,76%	31,61	31,58	32,08	31,85
06/04/2023	1.387.802	-1,22%	31,97	31,49	32,135	31,61
05/04/2023	1.793.355	-1,17%	32,365	31,79	32,53	32,00
04/04/2023	1.958.420	-1,94%	33,25	32,125	33,33	32,38
03/04/2023	2.375.502	6,35%	31,98	31,90	33,20	33,02
31/03/2023	823.434	0,13%	31,06	30,775	31,295	31,05
30/03/2023	1.074.805	1,11%	31,075	30,81	31,14	31,01
29/03/2023	1.229.938	1,46%	30,66	30,52	30,91	30,67
28/03/2023	1.205.578	1,68%	29,67	29,56	30,425	30,23
27/03/2023	1.572.138	2,62%	29,48	29,00	29,86	29,73
24/03/2023	1.143.032	-2,19%	29,14	28,6575	29,205	28,97
23/03/2023	1.425.466	-1,53%	30,33	29,379	30,70	29,55
22/03/2023	1.489.371	-1,38%	30,605	29,99	30,8689	30,01
21/03/2023	1.687.207	2,39%	30,20	30,06	30,60	30,43
20/03/2023	1.301.547	3,30%	29,01	28,70	29,87	29,72
17/03/2023	1.621.034	-1,37%	29,15	28,355	29,32	28,77
16/03/2023	2.362.759	-0,41%	28,675	28,45	29,85	29,15
15/03/2023	4.011.911	-7,11%	30,03	28,1101	30,13	29,27
14/03/2023	1.971.494	-1,25%	32,02	31,305	32,755	31,51
13/03/2023	2.058.918	-4,58%	32,48	31,6256	33,16	31,91
10/03/2023	1.127.199	-0,80%	33,805	33,32	34,275	33,44
09/03/2023	1.457.628	-1,17%	34,45	33,6404	35,08	33,71
08/03/2023	1.167.217	-0,29%	34,95	33,89	34,685	34,11
07/03/2023	1.412.351	-2,56%	34,95	34,14	35,155	34,21
06/03/2023	1.043.742	-0,54%	35,26	34,805	35,34	35,11
03/03/2023	1.134.082	1,47%	34,43	34,21	35,495	35,30
02/03/2023	2.312.020	2,33%	34,05	33,71	34,895	34,79
01/03/2023	1.310.374	2,32%	33,82	33,56	34,40	34,38
28/02/2023	1.093.668	-1,50%	34,43	33,50	34,4898	33,60
27/02/2023	4.078.341	0,47%	34,07	33,74	34,4263	34,11
24/02/2023	1.538.817	1,65%	32,91	32,52	34,00	33,95
23/02/2023	1.352.736	2,38%	33,21	32,756	33,69	33,50
22/02/2023	1.846.263	-2,56%	33,58	32,50	33,82	32,72
21/02/2023	1.890.005	1,45%	33,30	33,25	33,98	33,58
20/02/2023	1.401.789	-2,45%	33,42	32,87	33,48	33,10
17/02/2023	1.401.789	-2,45%	33,42	32,87	33,48	33,10
16/02/2023	1.658.503	-2,36%	34,69	33,92	34,97	33,93
15/02/2023	2.580.919	-0,09%	34,66	34,495	35,455	34,75
14/02/2023	1.106.204	1,49%	33,86	33,78	34,90	34,78
13/02/2023	1.544.374	0,00%	34,07	33,961	34,605	34,27
10/02/2023	1.889.376	3,85%	33,70	33,61	34,51	34,27
09/02/2023	913.306	-0,69%	33,335	32,935	33,6599	33,00
08/02/2023	1.011.181	-0,90%	33,62	32,835	33,66	33,23
07/02/2023	1.487.029	2,82%	32,82	32,345	33,59	33,53
06/02/2023	876.009	-0,94%	32,97	32,225	33,16	32,61
03/02/2023	1.300.956	0,00%	32,92	32,795	33,58	32,99
02/02/2023	1.482.687	-3,93%	34,37	32,7026	34,47	32,99
01/02/2023	1.339.339	-1,09%	34,48	33,62	34,9686	34,34
31/01/2023	1.809.160	2,00%	33,92	33,65	34,76	34,72
30/01/2023	1.377.241	-1,68%	34,32	34,02	34,89	34,04
27/01/2023	1.377.757	0,06%	34,55	34,41	35,49	34,62
26/01/2023	989.374	4,34%	33,74	33,25	34,615	34,60
25/01/2023	613.582	-1,07%	33,26	32,74	33,4316	33,16
24/01/2023	721.463	-0,48%	33,39	33,21	33,69	33,52
23/01/2023	1.041.222	1,97%	33,10	33,00	34,05	33,68
20/01/2023	991.041	-0,36%	33,15	32,81	33,28	33,00
19/01/2023	1.228.688	2,32%	32,295	32,26	33,17	33,12
18/01/2023	1.127.017	-1,58%	33,16	32,35	33,545	32,37
17/01/2023	1.165.362	1,39%	32,75	32,49	32,98	32,89
16/01/2023	822.715	-1,24%	32,24	32,01	32,68	31,90
13/01/2023	822.715	-1,24%	32,24	32,01	32,68	31,90
12/01/2023	1.588.156	2,97%	31,74	31,485	32,63	32,30
11/01/2023	1.152.080	1,06%	31,56	31,085	31,805	31,37
10/01/2023	1.495.956	-1,55%	31,28	30,695	31,62	31,04
09/01/2023	1.381.272	0,51%	31,85	31,44	32,20	31,53
06/01/2023	1.313.873	1,55%	30,88	30,71	31,55	30,76
05/01/2023	1.696.762	1,58%	29,76	29,57	30,47	30,29
04/01/2023	1.499.641	-1,29%	29,885	29,565	30,30	29,82
03/01/2023	1.535.787	-4,79%	31,28	29,8927	31,70	30,21
02/01/2023	871.186	0,89%	31,22	31,12	31,843	31,66