Siemens AG (SIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
11/07/2023	1.130.790	1,11%	145,46	144,04	146,26	145,98
10/07/2023	1.036.665	1,23%	141,90	141,46	144,38	144,38
07/07/2023	1.251.523	0,28%	142,10	141,72	143,72	142,62
06/07/2023	907.076	-2,38%	144,80	142,08	145,54	142,22
05/07/2023	1.156.017	-0,79%	146,00	145,26	147,24	145,84
04/07/2023	853.741	-1,20%	149,10	146,78	149,44	147,00
03/07/2023	1.499.077	-2,47%	152,80	148,02	152,86	148,78
30/06/2023	767.422	1,37%	151,55	149,88	153,34	152,54
29/06/2023	2.239.915	-1,40%	151,46	149,72	152,84	150,58
28/06/2023	2.094.689	-3,07%	158,94	150,40	159,64	152,72
27/06/2023	1.065.494	1,34%	156,40	155,98	158,04	157,56
26/06/2023	1.312.767	-0,96%	157,40	155,32	157,70	155,48
23/06/2023	1.096.826	-2,10%	156,94	154,08	158,08	156,98
22/06/2023	516.104	0,18%	157,66	157,48	160,42	160,34
21/06/2023	1.022.977	-0,71%	161,72	159,76	162,80	160,38
20/06/2023	1.332.909	-1,09%	162,94	161,50	162,96	161,52
19/06/2023	1.031.740	-0,29%	164,04	162,72	164,44	163,30
16/06/2023	7.998.455	-1,21%	165,96	163,78	167,00	163,78
15/06/2023	1.356.253	0,88%	164,74	163,90	166,26	165,78
14/06/2023	1.353.507	-0,07%	163,62	163,58	165,50	164,34
13/06/2023	1.735.419	2,29%	161,60	161,56	164,46	164,46
12/06/2023	1.085.983	1,67%	158,78	158,54	161,00	160,78
09/06/2023	785.891	-0,39%	158,76	157,66	158,80	158,14
08/06/2023	628.091	0,16%	158,76	157,62	159,36	158,76
07/06/2023	935.681	0,06%	158,68	156,54	159,22	158,46
06/06/2023	615.452	-0,10%	157,86	157,72	158,76	158,36
05/06/2023	804.600	-0,48%	159,48	157,28	159,66	158,52
02/06/2023	1.134.390	1,66%	158,00	155,76	159,50	159,28
01/06/2023	940.756	2,18%	154,72	154,52	156,82	156,68
31/05/2023	3.126.518	-2,12%	153,90	152,26	156,20	153,34
30/05/2023	1.046.604	0,42%	155,94	155,16	158,78	156,66
29/05/2023	390.163	-0,43%	157,52	155,54	157,86	156,00
26/05/2023	1.024.963	1,98%	154,48	153,12	157,00	156,68
25/05/2023	920.997	0,91%	153,00	150,90	155,16	153,64
24/05/2023	1.457.352	-2,05%	153,50	150,82	154,00	152,26
23/05/2023	1.300.373	-1,57%	156,98	153,84	157,46	155,44
22/05/2023	993.807	-1,16%	158,96	157,56	158,98	157,92
19/05/2023	2.239.570	1,29%	158,00	157,30	161,02	159,78
18/05/2023	1.197.827	2,82%	153,88	153,52	157,96	157,74
17/05/2023	1.468.519	2,43%	153,28	150,84	154,12	153,42
16/05/2023	1.227.503	-0,68%	149,78	149,18	151,12	149,60
15/05/2023	888.362	0,35%	149,88	149,82	151,64	150,62
12/05/2023	858.985	0,83%	149,68	148,80	150,22	150,10
11/05/2023	817.712	-0,20%	149,32	147,10	150,92	148,86
10/05/2023	1.148.237	-0,98%	150,60	147,52	151,10	149,16
09/05/2023	906.860	0,55%	149,50	149,00	150,76	150,64
08/05/2023	626.640	-0,44%	150,70	149,72	151,18	149,82
05/05/2023	1.044.591	1,33%	148,84	147,82	150,48	150,48
04/05/2023	577.630	-0,67%	148,74	147,72	149,86	148,50
03/05/2023	626.516	1,56%	147,80	147,60	150,44	149,50
02/05/2023	1.235.099	-1,06%	148,92	147,10	150,94	147,32
01/05/2023	1.499.857	0,00%	147,84	145,00	148,96	148,90
28/04/2023	1.499.857	1,05%	147,84	145,00	148,96	148,90
27/04/2023	659.168	1,23%	145,98	144,07	148,46	147,12
26/04/2023	1.247.063	-1,15%	146,02	143,18	146,36	145,68
25/04/2023	1.039.957	1,18%	145,90	144,86	147,70	147,38
24/04/2023	699.541	0,01%	145,06	145,00	146,28	145,66
21/04/2023	1.464.688	-0,25%	145,40	143,32	146,36	145,64
20/04/2023	604.143	-0,38%	146,57	144,74	147,24	146,00
19/04/2023	605.944	-0,42%	146,82	145,86	146,92	146,58
18/04/2023	857.946	0,10%	147,20	146,44	148,16	147,20
17/04/2023	742.557	0,62%	146,18	146,02	147,80	147,06
14/04/2023	1.048.371	1,30%	144,74	144,42	146,28	146,16
13/04/2023	1.011.747	-0,37%	145,00	143,28	145,74	144,28
12/04/2023	913.835	1,03%	143,02	143,00	145,90	144,82
11/04/2023	1.285.336	1,57%	143,20	142,76	144,12	143,34
10/04/2023	1.654.215	0,00%	143,80	139,98	144,02	141,12
06/04/2023	1.654.215	-1,96%	143,80	139,98	144,02	141,12
05/04/2023	1.714.312	-2,45%	148,80	143,18	149,10	143,94
04/04/2023	919.746	-0,47%	148,64	147,30	149,90	147,56
03/04/2023	874.281	-0,67%	148,76	147,52	149,18	148,26
31/03/2023	1.537.226	0,50%	148,94	148,34	149,76	149,26
30/03/2023	1.124.328	1,52%	147,00	146,82	149,18	148,52
29/03/2023	1.221.549	1,94%	144,20	144,20	146,44	146,30
28/03/2023	804.037	1,31%	142,78	142,66	143,92	143,52
27/03/2023	1.031.831	0,77%	142,50	140,76	142,98	141,66
24/03/2023	1.650.259	-3,17%	144,74	138,98	144,76	140,58
23/03/2023	621.398	0,10%	144,38	142,53	145,58	145,18
22/03/2023	1.232.664	1,51%	142,90	142,46	146,12	144,94
21/03/2023	1.423.746	2,85%	139,90	139,44	143,88	142,78
20/03/2023	1.450.323	1,06%	137,78	134,66	139,90	138,82
17/03/2023	4.578.830	-2,55%	141,44	136,30	142,24	137,36
16/03/2023	2.031.435	2,07%	140,88	137,02	141,46	140,96
15/03/2023	1.176.273	-4,68%	144,86	137,70	145,60	138,16
14/03/2023	1.593.475	3,28%	141,86	141,20	146,04	145,58
13/03/2023	2.206.899	-4,43%	147,82	140,36	147,84	140,96
10/03/2023	1.487.332	-2,42%	148,52	146,60	149,64	147,50
09/03/2023	1.365.518	0,89%	149,50	149,32	151,42	151,16
08/03/2023	1.720.525	1,22%	147,74	147,72	150,06	149,82
07/03/2023	1.058.064	0,34%	148,00	147,50	148,80	148,02
06/03/2023	751.355	0,30%	147,22	147,10	147,86	147,52
03/03/2023	1.076.253	1,81%	145,28	144,62	147,28	147,08
02/03/2023	987.149	-0,61%	144,16	142,82	144,88	144,46
01/03/2023	1.160.724	0,44%	145,20	144,98	148,30	145,34
28/02/2023	1.546.800	0,63%	143,34	142,54	145,34	144,70
27/02/2023	954.536	1,65%	142,94	142,94	145,10	143,80
24/02/2023	3.946.863	-3,10%	146,46	141,46	147,06	141,46
23/02/2023	933.421	1,14%	144,58	144,58	147,08	145,98
22/02/2023	957.683	0,42%	142,92	142,14	144,84	144,34
21/02/2023	921.292	-0,64%	144,10	142,34	144,84	143,74