Siemens Energy AG (ENR GY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	26,64	25,16	26,77	25,30
17/07/2024	0	-5,53%	26,64	25,16	26,77	25,30
04/07/2024	912.558	0,93%	25,89	25,61	26,28	26,16
03/07/2024	1.618.903	4,34%	24,95	24,56	26,03	25,95
02/07/2024	1.399.710	3,81%	24,59	24,59	25,37	25,07
01/07/2024	812.881	-0,58%	24,47	23,87	24,63	24,16
28/06/2024	841.774	-0,90%	24,60	24,10	24,90	24,31
27/06/2024	1.198.687	0,41%	24,615	24,08	24,715	24,53
26/06/2024	887.724	0,12%	24,59	24,33	24,935	24,43
25/06/2024	937.027	-0,08%	24,46	24,17	24,75	24,43
24/06/2024	1.090.250	3,19%	23,84	23,73	24,74	24,58
21/06/2024	1.147.047	-4,72%	24,65	23,39	24,75	23,82
20/06/2024	845.152	3,22%	24,25	23,99	25,00	25,00
19/06/2024	942.119	1,98%	23,74	23,74	24,46	24,22
18/06/2024	585.558	1,72%	23,50	23,24	23,87	23,68
17/06/2024	917.339	0,35%	23,35	22,99	23,62	23,28
14/06/2024	1.320.130	-0,22%	23,58	22,86	23,925	23,24
13/06/2024	1.529.937	-3,08%	24,09	23,26	24,13	23,29
12/06/2024	1.015.543	3,36%	23,72	23,52	24,23	24,03
11/06/2024	1.011.246	-0,85%	23,75	23,17	23,92	23,25
10/06/2024	1.799.908	2,13%	22,85	22,66	23,45	23,45
07/06/2024	2.364.885	-0,95%	22,88	22,41	23,20	22,96
06/06/2024	1.824.226	-3,01%	24,10	22,89	24,26	23,18
05/06/2024	1.323.631	0,34%	23,87	23,66	24,23	23,90
04/06/2024	3.008.107	-6,48%	25,22	23,22	25,23	23,82
03/06/2024	1.028.111	2,14%	26,14	24,725	26,14	25,36
31/05/2024	1.256.239	-4,37%	25,85	24,71	26,39	24,83
30/05/2024	1.066.201	0,76%	25,56	25,47	26,29	25,965
29/05/2024	1.964.296	-3,91%	26,83	25,55	26,98	25,80
28/05/2024	2.487.867	4,19%	25,93	25,90	27,01	26,85
27/05/2024	1.081.803	0,66%	25,63	25,60	26,39	25,77
24/05/2024	1.364.601	4,11%	24,11	24,03	25,64	25,60
23/05/2024	898.459	2,42%	23,87	23,85	24,68	24,57
22/05/2024	954.335	-0,13%	23,98	23,84	24,12	23,94
21/05/2024	1.572.839	-1,28%	23,54	23,48	24,20	23,97
20/05/2024	1.217.067	-2,60%	24,94	24,06	25,11	24,35
17/05/2024	880.590	-1,73%	25,20	24,90	25,38	25,00
16/05/2024	1.710.275	-1,21%	25,37	25,12	25,85	25,42
15/05/2024	2.388.916	6,44%	24,20	24,20	25,85	25,71
14/05/2024	1.516.867	-0,50%	24,08	23,78	24,47	24,14
13/05/2024	4.043.888	-0,08%	23,95	22,94	24,32	24,26
10/05/2024	3.688.146	4,07%	23,62	23,31	24,54	24,28
09/05/2024	3.604.165	3,60%	22,10	22,085	23,70	23,33
08/05/2024	6.128.438	12,46%	21,57	21,54	22,90	22,56
07/05/2024	1.527.498	0,10%	20,115	19,785	20,23	20,06
06/05/2024	1.469.337	1,58%	19,80	19,74	20,18	20,04
03/05/2024	2.041.626	2,43%	19,84	19,19	19,89	19,7275
02/05/2024	1.442.386	-0,70%	19,175	18,88	19,635	19,26
01/05/2024	0	1,17%	19,24	19,09	19,465	19,395
30/04/2024	1.690.625	1,17%	19,24	19,09	19,465	19,395
29/04/2024	1.268.964	1,95%	18,925	18,71	19,29	19,125
26/04/2024	1.806.435	5,72%	17,90	17,84	19,015	18,85
25/04/2024	959.696	0,11%	17,685	17,475	17,895	17,80
24/04/2024	1.359.578	-0,10%	17,4375	17,365	17,955	17,78
23/04/2024	950.426	0,34%	17,84	17,60	17,86	17,76
22/04/2024	1.034.766	0,94%	17,705	17,355	17,835	17,77
19/04/2024	974.113	-1,07%	17,485	17,24	17,735	17,605
18/04/2024	1.129.109	0,54%	17,85	17,58	17,915	17,795
17/04/2024	984.150	2,33%	17,32	17,275	17,805	17,76
16/04/2024	1.630.263	-1,25%	16,63	16,63	17,445	17,355
15/04/2024	1.027.454	0,46%	17,48	17,305	17,70	17,645
12/04/2024	1.702.972	0,80%	17,68	17,46	18,005	17,625
11/04/2024	1.903.795	-2,20%	17,74	17,46	17,845	17,485
10/04/2024	1.868.675	0,04%	18,205	17,71	18,395	17,8775
09/04/2024	1.374.435	-2,08%	18,20	17,84	18,495	17,87
08/04/2024	942.110	2,70%	17,84	17,64	18,25	18,25
05/04/2024	1.966.325	-1,85%	17,755	17,545	18,01	17,77
04/04/2024	2.627.614	3,55%	17,77	17,515	18,24	18,105
03/04/2024	2.678.858	1,01%	17,285	17,10	17,57	17,55
02/04/2024	2.258.380	2,21%	17,165	16,93	17,47	17,375
01/04/2024	0	3,22%	16,64	16,455	17,015	17,005
28/03/2024	2.177.435	3,22%	16,64	16,455	17,015	17,005
27/03/2024	1.319.704	0,64%	16,38	15,945	16,515	16,465
26/03/2024	1.152.635	-0,85%	16,435	16,055	16,605	16,37
25/03/2024	1.042.077	0,61%	16,525	16,36	16,67	16,56
22/03/2024	2.713.528	4,11%	15,78	15,7625	16,675	16,46
21/03/2024	1.859.889	6,68%	15,08	14,995	16,015	15,81
20/03/2024	750.511	-0,30%	14,82	14,695	14,89	14,82
19/03/2024	1.030.745	0,20%	14,745	14,63	14,89	14,865
18/03/2024	1.000.586	2,81%	14,42	14,42	15,01	14,83
15/03/2024	878.077	0,17%	14,44	14,265	14,52	14,425
14/03/2024	1.535.732	2,82%	13,92	13,91	14,52	14,40
13/03/2024	557.077	-1,37%	14,24	13,86	14,285	14,005
12/03/2024	511.160	0,18%	14,305	14,02	14,365	14,20
11/03/2024	501.596	0,21%	14,035	13,905	14,255	14,175
08/03/2024	331.947	-0,16%	14,19	14,055	14,275	14,17
07/03/2024	814.468	1,96%	14,04	13,835	14,295	14,1925
06/03/2024	676.491	0,85%	13,78	13,695	14,44	13,92
05/03/2024	404.523	-1,97%	13,92	13,71	13,98	13,8025
04/03/2024	501.225	-1,57%	14,325	13,845	14,345	14,08
01/03/2024	955.022	0,91%	14,355	13,925	14,455	14,35
29/02/2024	617.169	1,97%	13,945	13,875	14,43	14,22
28/02/2024	538.645	-0,57%	14,05	13,93	14,4025	13,945
27/02/2024	641.960	1,19%	13,855	13,63	14,055	14,025
26/02/2024	421.422	1,13%	13,655	13,655	13,96	13,89
23/02/2024	501.557	-1,15%	13,865	13,615	13,93	13,735
22/02/2024	679.143	0,29%	14,055	13,71	14,06	13,895
21/02/2024	683.614	2,86%	13,3775	13,3775	13,96	13,855
20/02/2024	852.197	-3,83%	13,88	13,07	13,945	13,43
19/02/2024	360.050	0,83%	13,79	13,77	14,005	14,00