Siemens AG (SIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	1.376.947	0,65%	131,98	131,44	134,30	134,30
09-12-2022	1.274.430	1,09%	132,46	131,42	133,44	133,44
08-12-2022	1.089.630	-0,68%	133,10	131,80	133,42	132,00
07-12-2022	1.434.717	-0,64%	132,80	131,82	134,06	132,90
06-12-2022	1.340.594	-1,24%	134,94	133,46	135,30	133,76
05-12-2022	1.233.170	0,55%	134,10	133,84	135,78	135,44
02-12-2022	1.488.241	0,78%	133,62	132,24	134,94	134,70
01-12-2022	1.388.906	1,86%	132,96	131,80	134,12	133,66
30-11-2022	2.568.502	-1,40%	133,50	130,56	134,86	131,22
29-11-2022	1.366.675	1,17%	131,80	131,48	133,48	133,08
28-11-2022	1.611.157	-0,39%	131,12	131,04	133,24	131,54
25-11-2022	1.222.111	0,84%	130,92	130,26	132,20	132,06
24-11-2022	635.109	0,21%	130,50	130,20	132,00	130,96
23-11-2022	672.680	0,08%	130,86	130,00	131,56	130,68
22-11-2022	1.296.715	1,22%	129,00	128,14	131,26	130,68
21-11-2022	1.709.757	-2,57%	131,60	127,40	131,88	129,10
18-11-2022	3.343.699	2,25%	130,54	129,56	132,90	132,50
17-11-2022	3.820.919	6,99%	127,10	127,10	131,84	129,58
16-11-2022	1.633.670	-1,62%	123,24	120,94	123,30	121,12
15-11-2022	1.800.227	0,21%	123,94	120,72	124,00	123,12
14-11-2022	1.596.701	0,21%	123,00	121,18	124,04	122,86
11-11-2022	1.821.428	1,57%	121,40	121,06	123,14	122,60
10-11-2022	2.572.164	4,27%	115,76	114,96	122,18	120,70
09-11-2022	1.142.640	-0,67%	116,28	115,34	117,60	115,76
08-11-2022	949.522	1,73%	114,42	113,48	116,86	116,54
07-11-2022	1.213.440	1,35%	112,34	112,22	114,56	114,56
04-11-2022	1.564.941	4,57%	108,86	108,86	113,72	113,04
03-11-2022	1.198.964	-2,01%	109,00	106,90	109,72	108,10
02-11-2022	1.345.903	-1,76%	112,80	110,32	112,92	110,32
01-11-2022	1.192.887	1,50%	111,54	111,42	113,76	112,30
31-10-2022	973.961	-0,72%	112,18	110,60	112,18	110,64
28-10-2022	528.311	-0,78%	110,98	109,77	112,54	111,54
27-10-2022	657.259	-0,04%	111,62	110,24	112,76	112,20
26-10-2022	523.510	1,08%	111,28	110,86	112,46	112,36
25-10-2022	571.518	0,98%	111,08	108,40	111,76	111,24
24-10-2022	1.351.186	2,81%	108,52	107,10	110,92	109,84
21-10-2022	1.798.159	-0,98%	106,60	104,94	107,66	106,84
20-10-2022	1.160.256	-0,07%	107,60	106,78	108,12	107,90
19-10-2022	1.059.909	-0,31%	109,00	107,74	109,84	107,98
18-10-2022	1.516.608	1,22%	108,62	108,06	110,18	108,32
17-10-2022	1.102.005	2,75%	104,18	103,42	107,62	107,02
14-10-2022	686.615	-1,21%	106,82	103,82	107,44	104,16
13-10-2022	859.535	2,71%	102,50	101,58	105,94	105,24
12-10-2022	1.424.724	-0,64%	103,06	101,52	104,06	102,44
11-10-2022	692.004	-0,98%	103,36	101,76	104,12	103,10
10-10-2022	663.054	1,07%	101,56	101,42	105,64	103,88
07-10-2022	586.802	-2,28%	104,88	102,66	105,82	102,66
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