Suncor Energy Inc (SUNC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
1.685.647 |
0,71%
|
40,30
|
39,26
|
40,13
|
39,84
|
| 17/02/2025 |
3.955.443 |
0,00%
|
40,30
|
39,42
|
40,39
|
39,56
|
| 14/02/2025 |
1.118.225 |
-0,98%
|
40,25
|
39,42
|
40,39
|
39,636
|
| 13/02/2025 |
1.151.767 |
0,78%
|
39,47
|
39,47
|
40,12
|
39,95
|
| 12/02/2025 |
1.761.597 |
-2,44%
|
39,81
|
39,395
|
40,68
|
39,64
|
| 11/02/2025 |
2.291.580 |
2,78%
|
39,81
|
39,73
|
40,745
|
40,63
|
| 10/02/2025 |
1.838.148 |
2,01%
|
38,80
|
39,05
|
39,6583
|
39,53
|
| 07/02/2025 |
1.960.662 |
0,81%
|
38,78
|
38,12
|
39,135
|
38,75
|
| 06/02/2025 |
2.444.064 |
-0,65%
|
38,17
|
38,085
|
39,535
|
38,44
|
| 05/02/2025 |
1.757.209 |
1,42%
|
38,17
|
38,02
|
38,88
|
38,69
|
| 04/02/2025 |
3.168.054 |
1,57%
|
37,48
|
37,44
|
38,62
|
38,15
|
| 03/02/2025 |
2.038.590 |
0,00%
|
38,64
|
36,1301
|
38,06
|
37,56
|
| 31/01/2025 |
2.194.109 |
-2,80%
|
38,84
|
37,25
|
38,74
|
37,56
|
| 30/01/2025 |
1.727.123 |
0,10%
|
38,84
|
38,215
|
39,035
|
38,64
|
| 29/01/2025 |
1.541.263 |
0,89%
|
38,05
|
37,96
|
38,69
|
38,60
|
| 28/01/2025 |
1.443.554 |
-1,32%
|
38,87
|
37,95
|
38,88
|
38,26
|
| 27/01/2025 |
1.589.191 |
-0,46%
|
38,75
|
38,11
|
38,99
|
38,77
|
| 24/01/2025 |
1.292.767 |
-1,17%
|
39,42
|
38,91
|
39,5128
|
38,95
|
| 23/01/2025 |
1.072.416 |
0,46%
|
39,46
|
39,09
|
39,75
|
39,41
|
| 22/01/2025 |
1.455.120 |
-1,43%
|
39,12
|
39,19
|
40,16
|
39,23
|
| 21/01/2025 |
1.705.116 |
1,97%
|
39,12
|
38,89
|
39,935
|
39,80
|
| 20/01/2025 |
4.446.102 |
0,00%
|
38,78
|
38,66
|
39,23
|
39,03
|
| 17/01/2025 |
1.578.808 |
-0,10%
|
38,895
|
38,66
|
39,39
|
39,39
|
| 16/01/2025 |
3.172.893 |
-2,59%
|
39,87
|
38,875
|
40,01
|
39,07
|
| 15/01/2025 |
1.742.913 |
0,86%
|
39,20
|
39,85
|
40,26
|
40,11
|
| 14/01/2025 |
2.308.026 |
0,97%
|
39,20
|
39,04
|
39,87
|
39,77
|
| 13/01/2025 |
3.144.318 |
0,03%
|
38,80
|
39,24
|
40,64
|
39,39
|
| 09/01/2025 |
2.410.606 |
-0,48%
|
38,09
|
37,94
|
39,38
|
39,38
|
| 08/01/2025 |
2.303.650 |
0,00%
|
37,41
|
37,94
|
38,43
|
38,145
|
| 07/01/2025 |
2.462.333 |
3,71%
|
36,80
|
37,455
|
38,5565
|
38,33
|
| 06/01/2025 |
1.633.323 |
1,46%
|
36,27
|
36,79
|
37,46
|
36,96
|
| 03/01/2025 |
1.228.482 |
1,08%
|
36,00
|
35,945
|
36,44
|
36,43
|
| 02/01/2025 |
1.151.541 |
1,01%
|
35,34
|
35,79
|
36,35
|
36,04
|
| 30/12/2024 |
1.237.611 |
0,09%
|
35,10
|
35,01
|
35,68
|
35,68
|
| 27/12/2024 |
923.335 |
0,28%
|
35,15
|
35,03
|
35,64
|
35,26
|
| 26/12/2024 |
850.018 |
-0,06%
|
35,11
|
34,97
|
35,37
|
35,16
|
| 24/12/2024 |
0 |
0,66%
|
35,27
|
34,83
|
35,34
|
35,18
|
| 23/12/2024 |
1.338.711 |
1,54%
|
34,45
|
34,18
|
35,155
|
35,03
|
| 20/12/2024 |
1.407.152 |
-0,26%
|
35,21
|
34,29
|
34,96
|
34,50
|
| 19/12/2024 |
1.874.073 |
-0,69%
|
35,21
|
34,49
|
35,36
|
34,61
|
| 18/12/2024 |
0 |
-2,76%
|
35,80
|
34,76
|
35,98
|
34,85
|
| 17/12/2024 |
1.777.379 |
-1,08%
|
36,335
|
35,55
|
36,063
|
35,84
|
| 16/12/2024 |
2.029.544 |
-1,50%
|
36,335
|
35,86
|
36,39
|
36,23
|
| 13/12/2024 |
1.543.239 |
-1,10%
|
37,92
|
36,535
|
37,26
|
36,78
|
| 12/12/2024 |
1.560.724 |
-2,52%
|
37,92
|
37,15
|
38,00
|
37,19
|
| 11/12/2024 |
1.362.205 |
0,82%
|
37,89
|
37,80
|
38,17
|
38,15
|
| 10/12/2024 |
1.307.352 |
-0,92%
|
38,26
|
37,83
|
38,26
|
37,84
|
| 09/12/2024 |
1.374.302 |
-0,47%
|
38,85
|
38,18
|
39,23
|
38,19
|
| 06/12/2024 |
1.611.931 |
-1,97%
|
39,00
|
38,18
|
39,055
|
38,38
|
| 05/12/2024 |
1.627.055 |
1,77%
|
38,705
|
38,58
|
39,428
|
39,15
|
| 04/12/2024 |
1.796.429 |
-1,26%
|
39,12
|
38,185
|
39,09
|
38,47
|
| 03/12/2024 |
1.601.834 |
0,38%
|
39,12
|
38,66
|
39,23
|
38,96
|
| 02/12/2024 |
2.332.348 |
-0,63%
|
39,59
|
38,8233
|
39,77
|
38,8233
|
| 29/11/2024 |
912.532 |
0,71%
|
39,6644
|
39,26
|
39,92
|
39,48
|
| 27/11/2024 |
2.147.749 |
0,03%
|
39,66
|
39,23
|
40,42
|
39,55
|
| 26/11/2024 |
3.087.943 |
-2,76%
|
40,64
|
39,23
|
41,7496
|
39,54
|
| 25/11/2024 |
1.745.410 |
-2,10%
|
41,4865
|
40,30
|
41,7496
|
40,66
|
| 22/11/2024 |
1.539.228 |
0,97%
|
41,06
|
40,85
|
41,535
|
41,53
|
| 21/11/2024 |
1.912.827 |
0,74%
|
41,2935
|
39,35
|
41,36
|
41,13
|
| 20/11/2024 |
1.266.565 |
-0,37%
|
40,39
|
40,27
|
41,15
|
40,83
|
| 19/11/2024 |
1.448.355 |
0,42%
|
40,07
|
40,07
|
41,01
|
40,98
|
| 18/11/2024 |
1.629.998 |
0,82%
|
40,68
|
40,46
|
41,01
|
40,81
|
| 15/11/2024 |
2.428.919 |
0,10%
|
40,44
|
39,90
|
40,83
|
40,48
|
| 14/11/2024 |
2.716.278 |
2,12%
|
40,1984
|
38,7243
|
40,78
|
40,44
|
| 13/11/2024 |
3.726.373 |
3,91%
|
38,71
|
37,90
|
39,99
|
39,60
|
| 12/11/2024 |
2.974.610 |
-1,85%
|
39,015
|
37,90
|
39,46
|
38,11
|
| 11/11/2024 |
2.112.168 |
-0,84%
|
38,80
|
38,715
|
39,46
|
38,83
|
| 08/11/2024 |
1.099.636 |
-1,11%
|
39,43
|
38,84
|
39,84
|
39,16
|
| 07/11/2024 |
1.008.604 |
1,00%
|
39,45
|
38,1472
|
39,84
|
39,60
|
| 06/11/2024 |
1.404.120 |
2,00%
|
38,26
|
38,1472
|
39,31
|
39,21
|
| 05/11/2024 |
1.013.633 |
%
|
38,16
|
38,15
|
38,82
|
38,44
|
| 04/11/2024 |
818.848 |
%
|
38,16
|
37,99
|
38,41
|
38,17
|
| 01/11/2024 |
1.513.370 |
%
|
38,16
|
37,40
|
38,59
|
37,59
|
| 31/10/2024 |
1.212.247 |
%
|
38,22
|
37,335
|
38,29
|
37,77
|
| 30/10/2024 |
669.854 |
%
|
38,13
|
37,90
|
38,46
|
38,09
|
| 29/10/2024 |
1.243.754 |
%
|
38,335
|
37,75
|
38,40
|
38,07
|
| 28/10/2024 |
1.204.389 |
%
|
37,82
|
37,71
|
38,51
|
38,47
|
| 25/10/2024 |
717.352 |
%
|
38,70
|
38,61
|
39,135
|
38,96
|
| 24/10/2024 |
956.663 |
%
|
38,94
|
38,06
|
38,85
|
38,51
|
| 23/10/2024 |
860.955 |
%
|
38,94
|
38,27
|
39,0067
|
38,60
|
| 22/10/2024 |
1.514.824 |
%
|
39,00
|
38,745
|
39,355
|
39,16
|
| 21/10/2024 |
964.627 |
%
|
39,38
|
38,73
|
39,57
|
38,98
|
| 18/10/2024 |
906.929 |
%
|
38,57
|
38,53
|
39,215
|
39,10
|
| 17/10/2024 |
727.475 |
%
|
38,57
|
38,49
|
39,47
|
38,98
|
| 16/10/2024 |
1.113.574 |
%
|
38,79
|
38,28
|
38,73
|
38,60
|
| 15/10/2024 |
1.436.647 |
%
|
38,79
|
38,165
|
38,92
|
38,28
|
| 14/10/2024 |
864.967 |
%
|
40,01
|
39,94
|
40,36
|
40,04
|
| 11/10/2024 |
900.365 |
%
|
40,44
|
40,105
|
40,46
|
40,39
|
| 10/10/2024 |
1.152.648 |
%
|
39,70
|
39,68
|
40,575
|
40,46
|
| 09/10/2024 |
1.051.749 |
%
|
39,70
|
38,79
|
39,615
|
39,51
|
| 08/10/2024 |
1.140.972 |
%
|
39,70
|
38,89
|
39,69
|
39,28
|
| 07/10/2024 |
1.288.821 |
%
|
40,13
|
40,07
|
40,68
|
40,47
|
| 04/10/2024 |
2.012.009 |
%
|
39,73
|
39,19
|
39,98
|
39,97
|
| 03/10/2024 |
1.173.433 |
%
|
39,24
|
38,41
|
39,56
|
39,51
|
| 02/10/2024 |
1.035.330 |
%
|
39,24
|
38,23
|
39,24
|
38,67
|
| 01/10/2024 |
2.077.013 |
%
|
36,71
|
36,61
|
38,58
|
38,50
|
| 30/09/2024 |
1.416.535 |
%
|
36,78
|
36,635
|
37,16
|
36,92
|
| 27/09/2024 |
1.595.265 |
%
|
36,64
|
36,49
|
36,96
|
36,80
|
| 26/09/2024 |
2.408.259 |
%
|
36,75
|
36,39
|
37,18
|
36,51
|
| 25/09/2024 |
1.323.519 |
%
|
38,105
|
37,20
|
38,26
|
37,42
|
