Suncor Energy Inc (SU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	871.186	0,89%	31,22	31,12	31,843	31,66
29/12/2022	1.051.449	0,35%	31,07	31,01	31,595	31,38
28/12/2022	1.325.043	-2,01%	31,74	31,0495	31,82	31,27
27/12/2022	861.644	1,30%	31,68	31,50	32,005	31,91
23/12/2022	423.677	2,47%	30,71	30,53	31,29	31,16
22/12/2022	1.407.602	-2,16%	31,10	30,005	31,15	30,41
21/12/2022	1.083.551	2,71%	30,96	30,53	31,15	31,08
20/12/2022	1.440.297	1,82%	29,88	29,72	30,49	30,26
19/12/2022	1.993.389	-0,67%	30,10	29,3248	30,37	29,72
16/12/2022	1.647.373	-2,06%	30,02	29,455	30,20	29,92
15/12/2022	1.298.908	-1,80%	30,71	30,06	30,91	30,55
14/12/2022	1.734.371	0,00%	31,31	30,40	31,57	31,11
13/12/2022	1.672.737	2,54%	31,07	30,90	31,53	31,11
12/12/2022	2.101.699	2,33%	29,67	29,62	30,375	30,29
09/12/2022	1.148.472	-0,60%	29,90	29,59	30,14	29,72
08/12/2022	1.684.020	0,40%	30,43	29,815	30,70	29,90
07/12/2022	1.760.396	-0,63%	29,91	29,695	30,46	29,78
06/12/2022	9.389.658	-3,48%	34,04	29,87	31,39	29,97
05/12/2022	7.745.431	-2,39%	34,04	31,0201	32,72	31,05
02/12/2022	6.099.280	-0,53%	34,04	31,78	32,63	31,94
01/12/2022	7.886.421	-1,15%	34,04	32,02	33,195	32,11
30/11/2022	10.697.356	-1,71%	34,04	32,7325	34,18	32,87
29/11/2022	13.438.686	-2,24%	35,48	33,195	34,55	33,435
28/11/2022	7.501.630	-3,49%	35,48	33,935	35,02	34,175
25/11/2022	2.116.262	-0,80%	35,48	35,40	36,04	35,455
24/11/2022	3.880.532	-1,00%	35,48	35,48	35,995	35,74
23/11/2022	3.880.532	-1,00%	35,48	35,48	35,995	35,74
22/11/2022	4.772.702	2,62%	34,73	35,54	36,26	36,10
21/11/2022	7.171.777	-1,21%	34,73	33,45	35,23	35,18
18/11/2022	6.257.714	-1,85%	35,51	34,6882	35,755	35,61
17/11/2022	5.232.115	-0,33%	35,51	35,155	36,27	36,28
16/11/2022	4.531.336	-2,50%	35,51	36,14	36,97	36,27
15/11/2022	6.321.923	2,27%	35,51	36,13	37,215	37,02
14/11/2022	940.400	-1,67%	35,51	36,205	37,08	36,205
11/11/2022	1.471.262	2,42%	35,51	36,405	37,225	36,77
10/11/2022	1.181.965	3,80%	35,51	34,93	36,10	35,79
09/11/2022	1.427.808	-3,74%	35,51	34,44	35,815	34,49
08/11/2022	1.245.807	-1,13%	36,02	35,71	36,60	35,96
07/11/2022	1.846.604	-0,10%	33,275	35,835	36,485	36,165
04/11/2022	2.623.812	2,47%	33,275	35,44	37,22	36,15
03/11/2022	2.151.760	2,26%	33,275	33,09	35,63	35,28
02/11/2022	2.082.951	-2,78%	35,16	34,015	35,28	34,045
01/11/2022	1.998.422	0,40%	35,16	35,01	35,645	35,04
31/10/2022	1.546.739	2,02%	33,67	33,2201	34,6971	34,39
28/10/2022	1.536.445	0,79%	33,67	32,87	33,79	33,715
27/10/2022	1.981.935	-1,85%	33,15	33,30	34,86	33,48
26/10/2022	1.301.016	1,97%	33,15	33,47	34,385	34,11
25/10/2022	1.002.490	0,97%	33,15	32,80	33,48	33,44
24/10/2022	1.356.942	-0,78%	33,12	32,81	33,42	33,12
21/10/2022	1.567.801	4,64%	32,11	31,80	33,405	33,37
20/10/2022	1.146.499	0,81%	32,11	31,745	32,7716	31,875
19/10/2022	1.405.776	1,44%	31,13	30,95	31,82	31,62
18/10/2022	1.649.892	-0,96%	31,67	30,145	31,82	31,10
17/10/2022	1.191.809	1,29%	31,16	31,37	32,35	31,40
14/10/2022	1.394.285	-4,25%	31,16	30,87	32,33	30,90
13/10/2022	1.956.712	5,98%	31,16	30,525	32,6008	32,27
12/10/2022	1.066.528	0,19%	31,16	30,575	31,685	31,34
11/10/2022	1.278.247	2,68%	31,16	30,80	31,99	31,285
10/10/2022	1.078.739	-3,26%	32,78	31,50	33,09	31,73
07/10/2022	1.817.686	-1,18%	32,89	32,53	33,465	32,80
06/10/2022	1.618.649	0,31%	32,19	32,01	33,13	32,81
05/10/2022	1.793.151	3,50%	31,97	31,06	32,825	32,50
04/10/2022	1.756.491	4,50%	31,41	31,0182	32,05	32,02
03/10/2022	2.248.787	8,77%	29,23	29,15	30,815	30,64
30/09/2022	1.235.568	-0,67%	26,88	27,68	28,695	28,15
29/09/2022	1.297.399	-0,42%	26,88	27,42	28,425	28,34
28/09/2022	1.888.179	4,63%	26,88	27,02	28,6499	28,46
27/09/2022	2.144.740	0,11%	26,88	26,595	27,6293	27,02
26/09/2022	2.240.995	-2,02%	26,88	26,425	27,72	26,65
23/09/2022	3.053.563	-9,90%	29,06	27,0628	29,06	27,1938
22/09/2022	1.162.572	-0,56%	30,84	30,10	31,06	30,18
21/09/2022	1.305.105	-2,79%	31,52	30,345	31,70	30,35
20/09/2022	1.128.396	-0,11%	30,91	30,645	31,245	31,18
19/09/2022	1.317.749	1,53%	30,99	29,84	31,235	31,21
16/09/2022	1.756.116	-1,29%	30,99	30,235	31,005	30,74
15/09/2022	1.329.581	-3,29%	31,50	31,04	31,90	31,14
14/09/2022	1.471.189	1,92%	31,83	31,86	32,73	32,19
13/09/2022	1.492.017	-2,65%	31,76	31,455	32,23	31,58
12/09/2022	937.295	2,43%	32,21	32,11	32,84	32,43
09/09/2022	1.472.091	2,83%	30,59	31,42	31,9523	31,65
08/09/2022	886.296	0,43%	30,59	30,20	30,8496	30,60
07/09/2022	1.428.299	-1,93%	30,27	30,01	30,95	30,47
06/09/2022	1.129.791	2,28%	32,03	31,02	32,31	31,06
05/09/2022	1.279.152	2,28%	32,03	31,69	32,285	31,81
02/09/2022	1.279.152	2,28%	32,03	31,69	32,285	31,81
01/09/2022	1.431.441	-3,84%	31,38	30,73	31,56	31,09
31/08/2022	1.533.941	-1,91%	32,35	31,78	33,06	32,32
30/08/2022	2.005.791	-5,43%	34,31	32,88	34,18	32,95
29/08/2022	1.165.558	1,52%	34,31	33,975	35,2362	34,83
26/08/2022	1.129.005	-1,69%	34,82	34,1888	35,23	34,31
25/08/2022	1.892.020	0,87%	34,93	34,68	35,275	34,91
24/08/2022	1.740.830	0,89%	34,20	34,16	34,715	34,615
23/08/2022	1.693.501	4,48%	31,57	33,39	34,4693	34,32
22/08/2022	1.563.928	0,71%	31,57	31,74	32,86	32,85
19/08/2022	1.452.592	-1,21%	31,57	32,46	32,895	32,62
18/08/2022	1.849.540	2,18%	31,57	32,51	33,105	33,03
17/08/2022	2.184.892	1,63%	31,57	31,5101	32,645	32,34
16/08/2022	1.699.618	-0,52%	32,14	31,635	32,475	31,825
15/08/2022	2.761.078	-2,31%	31,43	30,71	32,055	31,99
12/08/2022	1.996.686	2,92%	31,43	31,70	32,75	32,75