Siemens Energy AG (ENR GY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	1.064.606	2,31%	11,9225	11,905	12,2775	12,205
26/09/2023	951.953	-4,22%	12,385	11,82	12,385	11,93
25/09/2023	430.282	0,85%	12,425	12,09	12,455	12,455
22/09/2023	808.394	0,90%	12,135	12,085	12,43	12,35
21/09/2023	719.255	-2,93%	12,525	12,11	12,525	12,24
20/09/2023	546.099	0,72%	12,52	12,48	12,865	12,61
19/09/2023	527.346	-0,44%	12,52	12,47	12,625	12,52
18/09/2023	632.368	-2,29%	12,82	12,515	12,985	12,575
15/09/2023	1.112.851	-0,35%	13,11	12,8375	13,235	12,87
14/09/2023	1.014.338	4,20%	12,305	12,285	12,93	12,915
13/09/2023	725.263	1,35%	12,15	12,08	12,505	12,395
12/09/2023	999.010	-1,41%	12,485	12,175	12,595	12,23
11/09/2023	760.210	1,51%	12,31	12,25	12,415	12,405
08/09/2023	777.718	-1,41%	12,475	12,055	12,485	12,22
07/09/2023	853.216	-1,59%	12,57	12,195	12,58	12,405
06/09/2023	1.243.623	0,48%	12,76	12,575	12,86	12,605
05/09/2023	888.143	-3,76%	12,99	12,455	13,035	12,545
04/09/2023	424.408	-0,27%	13,175	13,03	13,245	13,035
01/09/2023	394.999	-0,80%	13,225	13,05	13,245	13,04
31/08/2023	557.409	0,84%	13,115	12,995	13,325	13,145
30/08/2023	1.013.181	-3,05%	13,40	12,99	13,40	13,035
29/08/2023	526.860	2,44%	13,26	13,08	13,455	13,445
28/08/2023	614.074	1,67%	13,00	12,975	13,295	13,12
25/08/2023	471.540	-0,46%	12,9125	12,88	13,0625	12,905
24/08/2023	688.110	-0,35%	13,165	12,925	13,255	12,945
23/08/2023	1.524.588	-1,52%	13,27	12,8825	13,5325	12,99
22/08/2023	636.140	2,37%	13,015	12,995	13,275	13,195
21/08/2023	969.561	-1,62%	13,00	12,835	13,095	12,89
18/08/2023	1.143.459	-2,60%	13,26	13,00	13,405	13,12
17/08/2023	805.056	-0,59%	13,495	13,345	13,56	13,47
16/08/2023	649.469	0,90%	13,38	13,35	13,55	13,535
15/08/2023	862.606	-1,90%	13,675	13,31	13,795	13,415
14/08/2023	635.540	-0,94%	13,725	13,675	13,88	13,675
11/08/2023	1.707.165	1,66%	13,51	13,275	13,905	13,805
10/08/2023	2.384.036	-2,86%	14,10	13,355	14,115	13,58
09/08/2023	2.015.331	-2,47%	14,335	13,92	14,51	13,995
08/08/2023	1.278.238	-1,54%	14,405	14,225	14,78	14,35
07/08/2023	4.578.566	-6,29%	14,83	14,345	16,36	14,575
04/08/2023	1.409.321	-0,75%	15,655	15,2775	15,75	15,5525
03/08/2023	1.195.327	-0,21%	15,70	15,585	15,935	15,67
02/08/2023	946.601	1,37%	15,30	15,26	15,735	15,7025
01/08/2023	916.276	0,62%	15,41	15,3125	15,63	15,49
31/07/2023	1.433.344	-2,47%	15,845	15,26	15,925	15,395
28/07/2023	301.338	-0,55%	15,835	15,60	15,8675	15,785
27/07/2023	607.577	-0,05%	15,965	15,75	16,045	15,8725
26/07/2023	786.529	0,44%	15,83	15,62	15,96	15,88
25/07/2023	589.535	1,61%	15,625	15,415	15,895	15,81
24/07/2023	473.486	0,91%	15,26	15,18	15,64	15,545
21/07/2023	428.122	-0,55%	15,25	15,205	15,5025	15,405
20/07/2023	609.323	-0,39%	15,4925	15,405	15,63	15,49
19/07/2023	739.955	-0,10%	15,625	15,325	15,685	15,55
18/07/2023	643.060	0,94%	15,47	15,345	15,595	15,565
17/07/2023	494.059	-0,13%	15,34	15,195	15,465	15,42
14/07/2023	764.897	-1,69%	15,595	15,345	15,73	15,44
13/07/2023	596.591	0,74%	15,60	15,495	15,87	15,69
12/07/2023	830.722	1,90%	15,3325	15,2475	15,67	15,575
11/07/2023	688.085	1,46%	15,25	15,11	15,445	15,285
10/07/2023	646.594	1,18%	14,8275	14,78	15,23	15,065
07/07/2023	1.148.751	-0,03%	14,855	14,555	15,00	14,91
06/07/2023	1.195.810	-2,00%	15,04	14,85	15,295	14,925
05/07/2023	1.875.072	-5,49%	15,90	15,125	16,00	15,23
04/07/2023	979.364	-1,86%	16,225	15,865	16,225	16,06
03/07/2023	885.434	1,08%	16,48	15,99	16,52	16,365
30/06/2023	1.082.377	3,45%	15,83	15,64	16,36	16,18
29/06/2023	2.220.327	0,61%	15,625	15,1425	15,67	15,64
28/06/2023	2.757.281	6,93%	14,62	14,615	15,77	15,67
27/06/2023	3.154.585	2,41%	14,40	14,12	15,055	14,655
26/06/2023	5.354.316	-1,81%	14,765	13,77	15,02	14,35
23/06/2023	11.686.938	-37,57%	16,005	14,50	17,05	14,615
22/06/2023	472.846	1,87%	22,89	22,79	23,41	23,41
21/06/2023	731.018	1,68%	22,61	22,45	23,12	22,98
20/06/2023	532.273	-0,79%	22,74	22,46	22,95	22,63
19/06/2023	342.452	-0,91%	22,80	22,655	22,97	22,81
16/06/2023	718.176	-0,13%	23,19	22,79	23,285	23,02
15/06/2023	928.236	-2,62%	23,71	22,735	23,71	23,07
14/06/2023	569.757	0,36%	23,70	23,49	23,82	23,69
13/06/2023	981.353	-1,03%	24,06	22,93	24,14	23,605
12/06/2023	498.754	0,68%	23,93	23,745	24,11	23,85
09/06/2023	464.720	-0,44%	23,96	23,68	24,09	23,69
08/06/2023	627.628	-2,08%	24,26	23,57	24,29	23,795
07/06/2023	483.493	-0,25%	24,40	24,16	24,49	24,30
06/06/2023	499.668	0,70%	24,32	23,98	24,42	24,36
05/06/2023	586.206	-0,94%	24,43	23,92	24,80	24,20
02/06/2023	571.602	1,20%	24,32	24,18	24,54	24,43
01/06/2023	756.715	1,73%	23,72	23,67	24,18	24,14
31/05/2023	313.889	-1,68%	24,19	23,90	24,19	23,71
30/05/2023	1.283.278	1,27%	24,24	24,03	24,81	24,42
29/05/2023	179.049	0,10%	24,27	24,08	24,33	24,15
26/05/2023	842.936	1,07%	23,94	23,84	24,16	24,125
25/05/2023	708.929	1,67%	23,51	23,42	24,13	23,78
24/05/2023	633.311	-2,38%	23,76	23,24	23,80	23,39
23/05/2023	758.790	-0,72%	23,835	23,80	24,01	23,98
22/05/2023	634.467	-0,31%	24,07	23,87	24,25	24,155
19/05/2023	1.006.024	0,44%	24,215	24,02	24,38	24,23
18/05/2023	606.676	0,98%	24,47	23,845	24,59	24,125
17/05/2023	1.136.589	1,10%	23,62	23,43	23,965	23,90
16/05/2023	1.557.904	2,83%	22,95	22,94	23,81	23,61
15/05/2023	1.553.422	2,25%	22,21	22,17	23,275	22,93
12/05/2023	1.001.006	3,37%	21,72	21,64	22,44	22,425
11/05/2023	754.211	-2,28%	22,25	21,55	22,27	21,695