Siemens AG (SIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/02/2023	594.858	-0,54%	145,44	144,38	145,76	144,66
17/02/2023	1.456.118	-1,32%	146,20	144,12	146,32	145,44
16/02/2023	547.434	-0,70%	148,86	146,30	149,90	147,56
15/02/2023	1.515.198	2,40%	144,78	144,58	148,90	148,50
14/02/2023	1.132.545	-0,78%	146,52	144,68	146,74	145,02
13/02/2023	780.987	0,29%	146,00	144,48	146,52	146,16
10/02/2023	2.134.958	-2,46%	145,72	144,88	148,24	145,74
09/02/2023	1.870.977	6,99%	145,50	145,50	152,20	149,42
08/02/2023	731.597	-0,59%	142,02	139,66	142,36	140,06
07/02/2023	1.489.430	-1,47%	143,30	140,72	143,32	140,86
06/02/2023	1.032.436	-1,42%	144,14	142,52	144,68	142,96
03/02/2023	1.303.133	0,91%	142,78	142,70	145,02	145,02
02/02/2023	1.712.687	0,50%	143,96	141,10	144,38	143,72
01/02/2023	1.073.862	0,07%	142,88	142,54	144,32	143,00
31/01/2023	1.150.999	-0,25%	143,70	142,52	143,86	142,90
30/01/2023	893.622	-0,86%	143,86	142,66	144,64	143,26
27/01/2023	1.032.640	0,31%	143,00	142,88	145,14	144,50
26/01/2023	913.761	0,87%	144,28	142,74	144,86	144,06
25/01/2023	661.439	-0,34%	143,00	142,04	143,66	142,82
24/01/2023	829.307	-0,43%	144,20	142,28	144,96	143,30
23/01/2023	839.297	1,44%	142,42	141,88	143,96	143,92
20/01/2023	1.284.462	0,91%	140,68	140,48	142,88	141,88
19/01/2023	1.714.825	-3,01%	144,00	140,44	144,08	140,60
18/01/2023	1.082.084	-0,03%	144,80	144,32	146,36	144,96
17/01/2023	1.381.539	1,88%	141,88	141,76	145,26	145,00
16/01/2023	796.311	-0,08%	142,76	141,70	143,12	142,32
13/01/2023	1.278.327	0,27%	142,54	141,54	143,54	142,44
12/01/2023	1.128.810	1,36%	140,00	139,78	142,82	142,06
11/01/2023	1.164.125	1,46%	138,50	138,20	140,68	140,16
10/01/2023	843.410	-0,15%	137,26	136,48	138,54	138,14
09/01/2023	1.323.198	1,62%	136,90	136,44	138,66	138,34
06/01/2023	1.263.457	0,96%	134,90	132,92	136,14	136,14
05/01/2023	1.056.652	-0,33%	134,92	133,98	136,26	134,84
04/01/2023	1.523.962	3,32%	132,74	131,80	135,54	135,28
03/01/2023	1.426.478	0,86%	131,06	130,44	132,62	130,94
02/01/2023	837.714	0,14%	129,84	129,34	130,58	129,82
30/12/2022	579.335	-0,61%	129,26	129,00	130,34	129,64
29/12/2022	637.451	1,57%	127,90	127,80	130,46	130,44
28/12/2022	544.622	-0,85%	130,04	128,20	130,08	128,42
27/12/2022	406.724	0,76%	129,78	128,88	130,00	129,52
23/12/2022	569.670	-0,02%	128,78	127,94	129,76	128,54
22/12/2022	834.797	-1,03%	129,98	128,04	130,92	128,56
21/12/2022	863.572	1,66%	128,06	127,74	129,96	129,90
20/12/2022	1.063.824	-0,19%	126,76	125,90	128,02	127,78
19/12/2022	1.108.827	0,74%	127,32	126,76	128,20	128,02
16/12/2022	3.466.192	-0,35%	127,80	126,08	128,70	127,08
15/12/2022	2.567.796	-4,14%	131,88	126,36	132,12	127,52
14/12/2022	1.605.669	-1,36%	134,34	132,60	135,18	133,02
13/12/2022	1.890.766	0,42%	134,66	134,48	137,04	134,86