Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Siemens (SIE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
14/07/2020 1.432.198 1,11% 109,00 108,08 109,90 109,20
13/07/2020 1.432.198 1,11% 109,00 108,08 109,90 109,20
10/07/2020 1.796.971 2,16% 105,42 105,12 108,44 108,00
09/07/2020 1.605.291 -0,08% 106,58 105,36 107,70 105,72
08/07/2020 1.742.822 -2,15% 107,28 105,80 108,64 105,80
07/07/2020 1.120.444 0,17% 107,34 107,04 108,50 108,12
06/07/2020 1.443.444 1,79% 107,80 107,12 108,78 107,94
03/07/2020 906.191 -0,49% 106,50 105,42 106,82 106,04
02/07/2020 1.906.678 2,46% 105,06 104,48 107,46 106,56
01/07/2020 1.412.795 -0,73% 104,88 102,74 105,24 104,00
30/06/2020 1.784.282 1,02% 103,90 103,18 105,06 104,76
29/06/2020 2.070.067 1,83% 101,30 101,30 104,78 103,70
26/06/2020 1.625.039 -0,27% 103,30 101,84 104,76 101,84
25/06/2020 1.764.133 0,85% 100,90 99,75 102,86 102,12
24/06/2020 1.463.959 -2,64% 103,76 101,22 104,34 101,26
23/06/2020 2.075.756 1,31% 102,98 102,78 105,32 104,00
22/06/2020 1.857.497 -1,18% 102,98 101,94 104,12 102,60
19/06/2020 6.638.775 1,13% 102,98 102,78 104,90 103,82
18/06/2020 2.449.420 0,27% 101,80 101,50 104,56 102,66
17/06/2020 2.358.294 1,03% 101,36 100,90 103,62 102,38
16/06/2020 3.770.358 3,99% 99,84 98,85 102,48 101,34
15/06/2020 2.298.126 -1,13% 95,17 94,81 98,48 97,45
12/06/2020 3.099.229 -0,56% 98,13 97,50 101,24 98,56
11/06/2020 4.136.708 -5,91% 102,28 99,11 102,28 99,11
10/06/2020 575.621 -1,61% 107,68 104,82 108,62 105,68
09/06/2020 2.855.644 -1,09% 108,00 105,64 108,70 106,94
08/06/2020 2.340.060 -0,39% 107,30 106,32 109,44 108,12
05/06/2020 726.892 4,16% 105,90 105,58 108,94 108,74
04/06/2020 3.376.997 -0,32% 104,40 103,70 105,94 104,64
03/06/2020 3.392.156 2,90% 102,70 101,96 105,22 104,98
02/06/2020 3.405.614 3,54% 100,40 100,20 102,14 102,02
01/06/2020 3.760.943 0,00% 97,98 97,63 99,74 98,53
29/05/2020 3.760.943 -0,57% 97,98 97,63 99,74 98,53
28/05/2020 2.485.258 0,11% 99,52 98,20 99,66 99,09
27/05/2020 2.611.695 0,59% 98,66 98,16 100,98 98,98
26/05/2020 372.885 2,93% 97,44 96,70 98,775 98,68
25/05/2020 193.920 2,14% 94,44 93,52 96,02 95,87
22/05/2020 1.768.283 -0,10% 92,20 91,93 94,44 93,60
21/05/2020 1.537.702 -0,68% 93,40 92,79 94,93 93,69
20/05/2020 2.360.937 1,61% 92,36 91,72 94,79 94,33
19/05/2020 3.950.680 1,61% 93,23 90,04 93,30 92,84
18/05/2020 3.940.974 6,07% 88,26 87,92 91,59 91,37
15/05/2020 3.138.850 2,37% 84,95 84,74 87,01 86,14
14/05/2020 3.240.074 -2,27% 85,00 82,25 85,93 84,15
13/05/2020 2.788.298 -2,00% 86,52 85,27 87,21 86,10
12/05/2020 2.292.179 -0,31% 87,48 86,70 88,35 87,86
11/05/2020 2.753.249 -0,23% 89,39 87,32 90,12 88,13
08/05/2020 4.559.752 4,77% 87,51 86,10 90,12 88,33
07/05/2020 2.584.259 2,23% 81,74 81,50 84,31 84,31
06/05/2020 1.991.219 -1,23% 83,60 82,10 83,86 82,47
05/05/2020 2.710.532 3,34% 82,40 81,31 83,64 83,50
04/05/2020 449.822 -4,31% 82,47 80,21 82,66 80,715
01/05/2020 4.575.460 0,00% 88,80 84,26 88,99 84,68
30/04/2020 4.575.460 -3,62% 88,80 84,26 88,99 84,68
29/04/2020 3.449.532 3,51% 84,90 84,49 88,27 87,86
28/04/2020 551.335 4,48% 81,85 81,66 85,60 85,10
27/04/2020 2.691.959 4,22% 80,20 79,84 81,78 81,75
24/04/2020 265.019 -2,44% 78,99 78,30 80,37 78,41
23/04/2020 2.693.909 1,47% 79,30 78,19 80,54 80,17
22/04/2020 2.791.824 1,90% 78,31 77,61 79,26 79,01
21/04/2020 3.603.011 -4,20% 80,07 76,78 80,18 77,54
20/04/2020 213.971 0,05% 81,56 78,49 81,56 80,77
17/04/2020 4.552.456 3,50% 80,50 80,23 82,55 80,51
16/04/2020 3.380.510 -0,98% 79,44 77,21 79,66 77,79
15/04/2020 3.960.255 -5,11% 82,80 78,02 82,87 78,56
14/04/2020 2.715.462 1,78% 82,64 81,35 83,70 82,79
13/04/2020 4.318.461 0,00% 82,76 80,41 83,85 81,34
09/04/2020 4.318.461 -0,66% 82,76 80,41 83,85 81,34
08/04/2020 3.876.088 -3,08% 83,54 80,49 83,54 81,88
07/04/2020 5.116.911 3,02% 84,86 84,06 86,69 84,48
06/04/2020 3.990.445 7,43% 79,90 79,51 82,06 82,00
03/04/2020 3.277.516 -0,09% 76,13 75,67 77,37 76,33
02/04/2020 5.029.019 3,22% 73,95 73,70 77,15 76,40
01/04/2020 4.274.737 -4,45% 75,00 73,41 75,33 74,02
31/03/2020 5.078.327 2,94% 76,30 75,36 78,93 77,47
30/03/2020 359.635 3,05% 73,61 72,16 75,13 75,08
27/03/2020 4.682.288 -4,93% 74,90 72,27 76,08 72,95
26/03/2020 4.670.634 0,37% 74,50 74,06 77,17 76,73
25/03/2020 5.656.416 0,91% 77,70 73,14 78,50 76,45
24/03/2020 6.895.731 11,56% 72,46 71,69 75,76 75,76
23/03/2020 5.973.070 1,37% 64,00 63,00 70,60 67,91
20/03/2020 8.720.991 10,02% 64,54 64,28 68,98 66,99
19/03/2020 5.501.206 0,02% 60,75 58,77 64,50 60,89
18/03/2020 7.902.696 -10,01% 65,00 60,24 65,48 60,88
17/03/2020 7.881.269 2,62% 69,27 63,50 69,42 67,65
16/03/2020 11.022.132 -5,27% 65,50 62,58 68,47 65,92
13/03/2020 10.496.509 0,00% 71,68 67,96 75,88 69,59
12/03/2020 12.147.550 -12,70% 76,00 69,59 76,62 69,59
11/03/2020 1.024.225 -0,86% 81,13 79,12 82,49 79,41
10/03/2020 1.416.884 -0,92% 81,56 79,85 84,48 80,10
09/03/2020 9.682.024 -7,65% 80,00 79,03 83,16 80,49
06/03/2020 5.704.584 -3,24% 88,00 86,55 89,07 87,16
05/03/2020 4.184.946 -2,04% 92,40 89,09 92,57 90,08
04/03/2020 3.976.765 -0,03% 91,88 91,02 92,46 91,96
03/03/2020 5.231.469 0,38% 92,15 91,27 94,48 91,99
02/03/2020 6.264.869 -1,67% 92,99 90,40 95,25 91,64
28/02/2020 8.886.250 -3,62% 92,96 90,91 94,16 93,20
27/02/2020 5.478.110 -1,83% 96,50 94,47 97,53 96,70
26/02/2020 5.193.684 -0,77% 98,55 95,83 99,38 98,50
25/02/2020 3.390.545 -1,63% 101,20 98,98 101,36 99,26

login

Pesquisa de títulos

Fale Connosco