Siemens AG (SIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
06/10/2022	709.874	0,98%	105,05	104,27	105,60	105,14
05/10/2022	720.375	-2,00%	105,50	103,28	106,16	104,24
04/10/2022	840.565	5,61%	102,38	102,10	106,50	106,32
03/10/2022	738.811	-0,10%	99,38	97,91	101,08	100,92
30/09/2022	2.017.869	2,99%	99,38	98,92	101,42	101,20
29/09/2022	1.854.808	-1,21%	99,30	96,83	99,30	98,26
28/09/2022	2.055.877	1,57%	96,04	95,07	99,58	99,46
27/09/2022	1.437.391	-0,34%	99,88	97,92	100,72	97,92
26/09/2022	1.367.774	-0,39%	97,57	97,51	100,06	98,25
23/09/2022	686.385	-0,67%	99,28	96,82	99,75	98,63
22/09/2022	1.556.066	-1,82%	98,00	97,95	101,44	99,06
21/09/2022	849.278	1,00%	98,51	97,98	100,71	100,60
20/09/2022	1.725.993	-1,61%	101,00	99,18	101,78	99,37
19/09/2022	615.179	0,92%	100,02	99,00	101,78	101,00
16/09/2022	3.818.323	-1,84%	100,64	99,82	101,34	100,14
15/09/2022	1.518.734	-0,68%	103,08	101,68	103,44	102,02
14/09/2022	1.553.703	-1,76%	103,62	101,80	104,34	102,72
13/09/2022	1.427.780	-2,81%	108,44	104,54	108,82	104,56
12/09/2022	1.342.034	2,46%	105,70	105,16	108,74	107,58
09/09/2022	1.394.785	1,82%	102,76	102,76	105,62	105,00
08/09/2022	1.676.613	-1,28%	104,86	101,48	105,90	103,12
07/09/2022	1.590.396	0,91%	101,44	101,10	105,08	104,46
06/09/2022	1.457.187	1,43%	102,22	102,06	104,32	103,52
05/09/2022	1.580.919	-2,69%	100,40	100,08	102,48	102,06
02/09/2022	1.928.133	5,28%	101,18	100,80	104,88	104,88
01/09/2022	1.604.606	-1,44%	100,32	98,45	100,58	99,62
31/08/2022	1.921.406	-2,56%	104,24	101,08	104,32	101,08
30/08/2022	1.288.156	1,49%	102,34	102,28	106,50	103,74
29/08/2022	1.057.662	-0,66%	101,82	100,92	103,68	102,22
26/08/2022	1.456.141	-2,26%	105,94	102,44	107,08	102,90
25/08/2022	1.003.647	0,40%	105,98	104,40	106,62	105,28
24/08/2022	445.283	1,83%	104,08	102,54	105,10	104,86
23/08/2022	1.201.366	-0,48%	102,86	102,50	104,30	103,20
22/08/2022	1.931.875	-4,16%	107,36	102,86	108,12	103,70
19/08/2022	650.885	-1,92%	109,08	107,70	110,22	108,20
18/08/2022	661.435	1,75%	109,02	108,95	111,36	110,26
17/08/2022	625.541	-3,45%	111,50	108,26	112,48	108,64
16/08/2022	1.079.902	-0,14%	111,68	110,72	112,56	112,04
15/08/2022	467.645	0,16%	111,98	110,94	112,68	112,20
12/08/2022	1.779.207	1,75%	109,90	109,68	112,66	111,84
11/08/2022	2.125.667	0,68%	108,84	106,80	111,16	109,92
10/08/2022	1.448.253	2,50%	106,00	105,54	109,42	109,18
09/08/2022	1.514.535	-2,63%	108,62	106,26	109,24	106,52
08/08/2022	891.536	0,70%	109,60	108,76	110,80	109,40
05/08/2022	488.969	-0,37%	109,20	108,56	110,16	108,64
04/08/2022	961.643	1,60%	108,04	107,80	110,44	109,26
03/08/2022	1.238.404	1,07%	105,24	104,28	107,64	107,54
02/08/2022	450.342	-0,96%	106,32	105,40	106,78	106,40
01/08/2022	1.111.550	-1,40%	108,30	106,86	108,52	107,02
29/07/2022	1.524.533	2,30%	107,00	106,78	108,96	108,54
28/07/2022	1.138.536	1,51%	105,30	104,88	106,60	106,10
27/07/2022	1.095.432	1,63%	103,50	103,46	105,16	104,52
26/07/2022	1.293.851	-1,49%	103,88	102,16	104,10	102,84
25/07/2022	1.279.381	-0,97%	104,16	103,38	105,96	104,40
22/07/2022	720.045	-0,79%	106,10	104,44	107,06	105,78
21/07/2022	1.384.930	0,26%	106,96	105,42	108,24	107,14
20/07/2022	981.545	0,98%	106,60	104,88	107,56	106,86
19/07/2022	1.173.600	4,57%	99,81	99,60	106,54	105,78
18/07/2022	1.618.170	1,10%	101,08	100,70	102,34	101,20
15/07/2022	2.190.983	4,42%	96,18	96,06	100,62	100,10
14/07/2022	1.958.580	-0,26%	95,78	94,58	97,76	95,86
13/07/2022	1.723.324	-1,56%	96,40	94,38	97,65	96,11
12/07/2022	1.974.741	0,86%	95,91	94,39	97,63	97,63
11/07/2022	1.562.526	-3,05%	96,90	95,80	98,36	96,80
08/07/2022	1.739.031	2,18%	97,73	96,73	101,52	99,84
07/07/2022	1.461.394	1,73%	96,59	96,35	98,14	97,71
06/07/2022	1.679.657	2,46%	95,19	95,10	97,24	96,05
05/07/2022	2.400.524	-3,68%	98,00	93,67	99,82	93,74
04/07/2022	1.339.281	1,38%	97,07	96,42	98,51	97,32
01/07/2022	2.296.851	-1,12%	95,22	95,01	97,52	96,00
30/06/2022	3.579.211	-4,25%	99,26	96,28	99,52	97,09
29/06/2022	1.657.919	-2,63%	102,52	100,82	103,16	101,40
28/06/2022	1.528.030	0,00%	105,24	103,90	106,54	104,14
27/06/2022	799.117	1,34%	102,86	102,86	106,04	104,14
24/06/2022	1.889.141	3,39%	99,49	99,11	103,18	102,62
23/06/2022	1.883.852	-2,25%	100,30	98,62	101,54	99,26
22/06/2022	776.807	-1,34%	100,92	99,84	102,68	101,54
21/06/2022	626.571	-0,08%	104,32	102,50	105,64	103,14
20/06/2022	1.426.148	-0,08%	104,60	102,30	104,64	103,54
17/06/2022	997.005	1,64%	102,93	102,78	107,26	104,22
16/06/2022	1.015.404	-5,94%	108,66	102,12	108,90	102,54
15/06/2022	609.564	-0,38%	110,61	108,60	110,96	108,98
14/06/2022	552.523	-2,20%	112,50	109,32	112,84	109,22
13/06/2022	640.370	-2,97%	112,16	111,02	113,66	111,68
10/06/2022	760.484	-5,28%	120,84	115,06	121,16	115,10
09/06/2022	442.445	-1,76%	122,82	121,32	124,44	121,68
08/06/2022	391.048	-1,34%	125,38	122,90	125,63	123,86
07/06/2022	295.465	-0,57%	125,10	123,78	125,70	125,00
06/06/2022	234.583	1,32%	125,34	124,65	126,24	125,72
03/06/2022	206.734	-1,16%	125,90	123,90	125,90	124,08
02/06/2022	1.019.808	2,17%	123,20	123,08	125,94	125,24
01/06/2022	565.594	-0,02%	123,58	121,74	124,00	122,58
31/05/2022	527.675	-1,89%	124,66	122,18	124,66	122,60
30/05/2022	520.853	2,51%	125,22	124,07	126,46	124,96
27/05/2022	689.650	2,54%	119,35	119,28	122,88	121,86
26/05/2022	413.890	2,85%	115,14	115,04	118,84	118,52
25/05/2022	308.379	0,30%	115,26	112,80	115,70	114,82
24/05/2022	326.028	-1,87%	115,40	113,98	116,32	114,20
23/05/2022	382.155	1,44%	117,20	115,20	118,36	116,70
20/05/2022	562.421	2,55%	113,50	113,50	117,30	115,08