Siemens Energy AG (ENR GY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	562.372	0,51%	14,055	13,745	14,06	13,895
15/02/2024	994.219	-1,57%	14,275	13,71	14,2875	13,835
14/02/2024	515.760	-0,99%	14,185	14,015	14,27	14,08
13/02/2024	833.617	-1,76%	14,40	13,98	14,465	14,22
12/02/2024	1.094.787	4,89%	14,075	14,05	14,57	14,475
09/02/2024	911.609	-0,97%	13,885	13,705	13,94	13,80
08/02/2024	995.154	-3,00%	14,485	13,635	14,595	13,91
07/02/2024	1.179.080	0,81%	14,485	14,225	14,6225	14,37
06/02/2024	1.170.877	3,26%	13,97	13,8875	14,28	14,255
05/02/2024	750.220	-0,68%	13,88	13,735	13,99	13,795
02/02/2024	1.226.359	0,20%	14,195	13,865	14,40	13,89
01/02/2024	948.513	-0,84%	13,835	13,75	14,14	13,8625
31/01/2024	1.348.496	-0,07%	13,795	13,795	14,16	13,965
30/01/2024	1.000.814	0,87%	13,935	13,56	13,98	13,93
29/01/2024	685.481	0,35%	13,82	13,475	13,82	13,81
26/01/2024	961.192	2,44%	13,435	13,21	13,78	13,7625
25/01/2024	983.674	-0,19%	13,48	13,2025	13,565	13,48
24/01/2024	2.584.849	9,31%	13,3575	13,19	14,02	13,565
23/01/2024	1.770.199	3,42%	12,175	12,10	12,73	12,41
22/01/2024	628.898	0,76%	12,01	11,63	12,06	11,965
19/01/2024	739.956	1,41%	11,8875	11,665	11,995	11,875
18/01/2024	1.046.166	2,95%	11,535	11,43	11,89	11,71
17/01/2024	1.355.172	-3,11%	11,445	11,255	11,535	11,375
16/01/2024	1.004.041	-3,30%	11,98	11,61	12,085	11,735
15/01/2024	690.102	-2,49%	12,465	11,93	12,49	12,135
12/01/2024	719.767	2,94%	12,1875	12,175	12,635	12,445
11/01/2024	792.986	-1,59%	12,36	12,07	12,56	12,09
10/01/2024	812.289	1,81%	12,09	11,785	12,36	12,255
09/01/2024	907.423	-0,72%	12,175	12,00	12,235	12,0375
08/01/2024	961.108	5,25%	11,455	11,455	12,13	12,13
05/01/2024	517.859	0,92%	11,285	11,255	11,595	11,525
04/01/2024	748.249	2,15%	11,145	11,14	11,425	11,42
03/01/2024	1.022.474	-5,97%	11,68	11,095	11,84	11,18
02/01/2024	738.514	-0,59%	11,925	11,755	12,285	11,89
29/12/2023	223.074	1,10%	11,745	11,65	12,00	11,96
28/12/2023	786.519	-0,63%	11,9175	11,81	12,035	11,83
27/12/2023	867.498	5,17%	11,455	11,43	11,985	11,905
26/12/2023	628.296	-0,66%	11,385	11,305	11,56	11,32
22/12/2023	628.296	-0,66%	11,385	11,305	11,56	11,32
21/12/2023	952.297	0,09%	11,175	11,10	11,44	11,415
20/12/2023	991.544	3,17%	11,175	11,02	11,535	11,41
19/12/2023	1.060.878	0,64%	11,04	10,83	11,205	11,06
18/12/2023	542.537	-2,95%	11,24	10,99	11,44	11,005
15/12/2023	831.961	0,98%	11,355	11,19	11,505	11,34
14/12/2023	1.781.051	9,18%	10,685	10,685	11,34	11,245
13/12/2023	1.311.055	-3,29%	10,54	10,165	10,655	10,28
12/12/2023	1.071.389	-4,45%	11,105	10,615	11,235	10,63
11/12/2023	1.070.956	-2,33%	11,25	10,745	11,445	11,125
08/12/2023	1.259.949	-2,07%	11,365	10,95	11,49	11,365
07/12/2023	798.174	-1,86%	11,67	11,485	11,705	11,62
06/12/2023	857.550	1,63%	11,735	11,52	11,96	11,84
05/12/2023	679.779	2,85%	11,27	11,225	11,675	11,635
04/12/2023	676.113	0,29%	11,50	11,2925	11,57	11,3125
01/12/2023	1.102.634	3,58%	10,9475	10,9475	11,46	11,28
30/11/2023	619.210	1,07%	10,83	10,755	10,96	10,89
29/11/2023	1.107.749	2,18%	10,48	10,48	10,975	10,775
28/11/2023	836.920	-3,00%	10,695	10,365	10,77	10,525
27/11/2023	601.703	-0,37%	10,815	10,67	10,915	10,805
24/11/2023	659.392	0,09%	10,82	10,6725	10,88	10,845
23/11/2023	566.514	-0,96%	10,855	10,675	11,1725	10,835
22/11/2023	1.247.186	-1,45%	10,85	10,645	11,10	10,885
21/11/2023	2.110.885	-7,73%	11,88	10,525	12,09	10,975
20/11/2023	1.720.642	1,84%	11,875	11,645	12,09	11,895
17/11/2023	1.993.147	7,30%	10,885	10,885	11,745	11,68
16/11/2023	1.978.193	-2,51%	11,185	10,655	11,275	10,86
15/11/2023	4.084.561	8,47%	10,47	10,44	11,35	11,14
14/11/2023	2.844.773	3,41%	10,135	9,959	10,37	10,25
13/11/2023	2.296.047	6,03%	9,528	9,438	10,04	9,956
10/11/2023	1.121.156	-3,72%	9,106	9,283	9,728	9,39
09/11/2023	1.606.957	6,66%	9,106	9,084	9,83	9,753
08/11/2023	1.430.402	-1,89%	9,418	9,092	9,946	9,144
07/11/2023	1.274.928	-0,81%	9,454	8,778	9,475	9,32
06/11/2023	1.407.317	-1,88%	9,98	9,216	9,984	9,386
03/11/2023	1.739.169	8,83%	9,026	8,97	9,81	9,566
02/11/2023	1.858.317	6,19%	8,316	8,302	8,984	8,79
01/11/2023	1.510.792	-1,76%	8,316	8,15	8,458	8,254
31/10/2023	2.409.774	1,92%	8,402	7,994	8,668	8,37
30/10/2023	3.718.115	9,67%	8,712	7,622	9,00	8,212
27/10/2023	5.004.488	8,15%	7,22	6,87	7,678	7,488
26/10/2023	9.834.359	-34,86%	9,90	6,388	10,26	6,924
25/10/2023	797.938	-1,82%	10,92	10,375	10,93	10,63
24/10/2023	1.732.023	1,33%	10,755	10,49	11,075	10,8275
23/10/2023	1.885.438	-2,20%	10,865	10,42	10,885	10,685
20/10/2023	1.649.084	-3,42%	11,325	10,805	11,325	10,87
19/10/2023	613.954	-1,36%	11,33	11,21	11,4525	11,255
18/10/2023	681.328	-1,43%	11,60	11,2925	11,62	11,41
17/10/2023	665.446	-0,39%	11,68	11,41	11,78	11,575
16/10/2023	415.112	0,73%	11,60	11,445	11,70	11,66
13/10/2023	1.613.204	-3,54%	11,855	11,445	11,865	11,59
12/10/2023	499.921	-1,44%	12,2375	11,995	12,505	12,015
11/10/2023	951.171	1,71%	11,985	11,88	12,315	12,20
10/10/2023	772.716	3,43%	11,575	11,53	12,02	11,995
09/10/2023	475.367	1,82%	11,465	11,34	11,735	11,5975
06/10/2023	922.223	-1,08%	11,6525	11,045	11,66	11,455
05/10/2023	507.129	-0,43%	11,72	11,485	11,80	11,58
04/10/2023	564.485	-1,36%	11,60	11,47	11,855	11,605
03/10/2023	992.311	-2,93%	11,985	11,72	12,00	11,765
02/10/2023	698.491	-2,30%	12,43	12,015	12,58	12,12
29/09/2023	890.497	2,48%	12,205	12,135	12,605	12,405
28/09/2023	1.065.926	-0,78%	12,215	11,96	12,265	12,11