Siemens Energy AG (ENR GY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	762.724	-0,54%	22,43	22,06	22,72	22,21
09/05/2023	839.762	-2,24%	22,64	22,305	22,74	22,24
08/05/2023	564.338	0,89%	22,53	22,34	22,95	22,75
05/05/2023	923.290	2,85%	22,10	21,97	22,56	22,55
04/05/2023	763.056	-1,02%	22,07	21,71	22,07	21,925
03/05/2023	1.074.958	-1,38%	22,54	22,05	22,66	22,15
02/05/2023	1.102.803	1,35%	22,13	22,11	22,48	22,46
01/05/2023	848.179	1,88%	21,84	21,62	22,22	22,18
28/04/2023	848.179	1,88%	21,84	21,62	22,22	22,18
27/04/2023	629.655	3,13%	21,10	21,01	21,79	21,77
26/04/2023	505.395	-0,10%	21,09	20,97	21,29	21,11
25/04/2023	606.871	0,76%	20,99	20,70	21,17	21,13
24/04/2023	743.210	-1,18%	21,21	20,925	21,37	21,00
21/04/2023	671.248	0,05%	21,29	20,99	21,35	21,28
20/04/2023	780.131	-0,19%	21,32	20,94	21,38	21,27
19/04/2023	662.036	-0,19%	21,13	20,84	21,32	21,31
18/04/2023	1.042.978	-0,84%	21,65	21,255	21,81	21,35
17/04/2023	646.335	-0,60%	21,78	21,33	21,89	21,53
14/04/2023	804.575	1,45%	21,48	21,41	21,735	21,70
13/04/2023	680.676	-0,42%	21,46	21,27	21,63	21,31
12/04/2023	856.559	0,99%	21,26	21,08	21,565	21,39
11/04/2023	1.328.483	2,17%	21,06	20,97	21,36	21,21
10/04/2023	866.372	-0,48%	20,86	20,35	21,09	20,80
06/04/2023	866.372	-0,48%	20,86	20,35	21,09	20,80
05/04/2023	1.079.429	-0,71%	21,04	20,62	21,075	20,87
04/04/2023	1.462.403	-0,33%	21,20	20,96	21,43	21,02
03/04/2023	2.180.902	4,61%	20,66	20,64	21,60	21,12
31/03/2023	1.013.266	0,77%	20,04	19,895	20,28	20,24
30/03/2023	1.109.654	2,50%	19,845	19,84	20,36	20,085
29/03/2023	1.883.237	1,11%	19,53	19,44	19,995	19,595
28/03/2023	1.049.927	1,92%	19,40	19,25	19,555	19,38
27/03/2023	907.327	2,76%	19,135	18,75	19,395	19,005
24/03/2023	1.396.666	-3,56%	19,25	18,32	19,34	18,54
23/03/2023	1.648.266	1,29%	18,915	18,825	19,375	19,225
22/03/2023	1.325.704	-1,12%	19,305	18,8675	19,305	18,99
21/03/2023	1.721.588	1,21%	19,155	18,985	19,705	19,205
20/03/2023	2.035.431	3,60%	18,25	17,765	19,125	18,975
17/03/2023	2.641.308	-4,26%	19,14	17,94	19,24	18,315
16/03/2023	7.285.881	4,94%	18,16	18,05	19,335	19,13
15/03/2023	1.125.457	-6,92%	19,565	18,145	19,57	18,23
14/03/2023	899.660	2,06%	19,135	19,09	19,87	19,58
13/03/2023	1.365.610	-3,25%	19,86	18,545	19,925	19,185
10/03/2023	934.233	-2,36%	20,03	19,62	20,10	19,86
09/03/2023	717.183	1,50%	20,02	19,805	20,43	20,34
08/03/2023	742.518	0,73%	19,855	19,685	20,18	20,04
07/03/2023	699.588	-1,51%	20,07	19,815	20,39	19,905
06/03/2023	843.046	1,43%	20,02	19,895	20,26	20,21
03/03/2023	1.095.089	2,47%	19,545	19,31	19,925	19,925
02/03/2023	884.361	0,18%	19,34	19,13	19,485	19,445
01/03/2023	1.307.955	2,12%	19,31	19,1475	19,665	19,41
28/02/2023	687.819	0,70%	18,90	18,615	19,115	19,0075
27/02/2023	634.851	0,17%	18,86	18,675	18,97	18,885
24/02/2023	843.284	-0,31%	18,86	18,66	19,06	18,745
23/02/2023	870.813	2,84%	18,3225	18,255	18,855	18,81
22/02/2023	909.110	-0,79%	18,29	17,835	18,335	18,29
21/02/2023	638.423	-2,56%	18,8475	18,34	18,86	18,435
20/02/2023	328.889	-1,51%	19,215	18,80	19,255	18,92
17/02/2023	463.677	-1,34%	19,185	18,96	19,345	19,20
16/02/2023	948.699	1,63%	19,32	19,085	19,53	19,46
15/02/2023	710.813	0,58%	19,145	19,01	19,275	19,17
14/02/2023	908.918	-0,21%	19,23	18,9425	19,26	19,06
13/02/2023	645.873	1,22%	18,96	18,92	19,215	19,105
10/02/2023	1.436.445	-0,26%	18,885	18,605	19,05	18,915
09/02/2023	975.295	2,63%	18,90	18,79	19,15	18,95
08/02/2023	1.360.784	1,26%	18,37	18,235	19,07	18,46
07/02/2023	2.656.530	-1,77%	18,36	17,70	18,78	18,23
06/02/2023	852.124	-2,44%	18,91	18,515	18,9675	18,625
03/02/2023	1.041.897	-2,55%	19,475	18,935	19,475	19,09
02/02/2023	982.138	3,90%	19,04	19,0375	19,68	19,59
01/02/2023	739.390	-1,10%	19,18	18,755	19,42	18,855
31/01/2023	673.305	0,49%	18,975	18,86	19,10	19,065
30/01/2023	927.405	0,46%	18,83	18,37	18,9725	18,9725
27/01/2023	588.572	0,19%	18,68	18,575	19,285	18,885
26/01/2023	720.033	0,43%	18,82	18,535	18,975	18,84
25/01/2023	623.891	-1,13%	19,025	18,63	19,10	18,76
24/01/2023	1.030.556	-1,07%	19,275	18,975	19,44	18,975
23/01/2023	922.259	1,14%	18,92	18,685	19,365	19,135
20/01/2023	2.135.504	1,07%	18,19	18,185	18,92	18,92
19/01/2023	1.059.461	-2,43%	19,07	18,505	19,125	18,74
18/01/2023	776.927	-1,19%	19,42	19,1025	19,76	19,17
17/01/2023	813.148	0,52%	19,21	18,89	19,42	19,43
16/01/2023	775.352	2,33%	18,965	18,72	19,38	19,33
13/01/2023	593.279	0,69%	18,8175	18,66	19,075	18,89
12/01/2023	1.236.053	0,81%	18,72	18,315	18,83	18,76
11/01/2023	1.575.838	5,41%	18,05	17,945	18,895	18,61
10/01/2023	1.397.149	-2,86%	18,06	17,565	18,1525	17,655
09/01/2023	1.009.295	-0,82%	18,105	17,835	18,29	18,18
06/01/2023	580.546	3,15%	17,83	17,77	18,39	18,33
05/01/2023	617.798	-2,13%	18,12	17,72	18,19	17,705
04/01/2023	1.142.005	1,94%	17,765	17,755	18,175	18,09
03/01/2023	668.879	3,14%	17,26	17,245	17,895	17,745
02/01/2023	463.769	-2,55%	17,665	17,09	17,74	17,19
30/12/2022	97.882	-0,25%	17,64	17,55	17,725	17,64
29/12/2022	296.816	1,29%	17,465	17,445	17,78	17,74
28/12/2022	314.793	-1,41%	17,785	17,475	17,785	17,465
27/12/2022	362.222	2,16%	17,58	17,55	17,79	17,715
23/12/2022	469.935	0,00%	17,485	17,265	17,78	17,355
22/12/2022	560.580	-0,14%	17,48	17,265	17,725	17,355
21/12/2022	855.757	3,25%	17,035	16,835	17,525	17,38
20/12/2022	652.181	-0,61%	16,77	16,75	17,06	16,8325