Siemens Energy AG (ENR GY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19-12-2022	534.925	2,05%	16,74	16,5975	16,975	16,935
16-12-2022	522.525	-1,51%	16,79	16,535	16,99	16,595
15-12-2022	1.015.561	-4,13%	17,31	16,7225	17,36	16,85
14-12-2022	718.182	-1,13%	17,625	17,355	17,715	17,55
13-12-2022	1.370.718	4,32%	17,07	16,99	17,96	17,75
12-12-2022	967.305	0,36%	16,90	16,675	17,025	16,98
09-12-2022	1.280.332	2,48%	16,675	16,545	16,92	16,92
08-12-2022	642.767	0,92%	16,405	16,275	16,595	16,51
07-12-2022	1.060.651	-1,30%	16,2975	16,18	16,515	16,39
06-12-2022	875.749	-0,48%	16,655	16,42	16,73	16,605
05-12-2022	1.032.575	2,87%	16,225	16,215	16,755	16,69
02-12-2022	949.423	1,41%	15,9525	15,805	16,27	16,225
01-12-2022	891.132	0,76%	16,095	15,81	16,25	15,98
30-11-2022	750.810	1,70%	15,695	15,69	15,925	15,86
29-11-2022	978.361	-0,86%	15,755	15,575	15,835	15,595
28-11-2022	1.010.671	-2,55%	16,07	15,72	16,345	15,70
25-11-2022	1.075.503	-0,62%	16,25	16,015	16,365	16,11
24-11-2022	1.062.335	4,38%	15,72	15,54	16,22	16,21
23-11-2022	1.261.385	2,96%	15,195	15,165	15,725	15,49
22-11-2022	735.158	2,10%	14,665	14,66	15,075	15,045
21-11-2022	942.378	0,20%	14,72	14,465	14,875	14,725
18-11-2022	712.502	2,24%	14,465	14,465	14,89	14,695
17-11-2022	1.146.231	-1,29%	14,60	14,085	14,655	14,3725
16-11-2022	2.004.857	-0,07%	14,635	14,27	15,61	14,52
15-11-2022	931.410	1,70%	14,44	14,055	14,61	14,53
14-11-2022	769.669	-0,26%	14,43	13,975	14,465	14,2875
11-11-2022	1.309.717	2,30%	14,175	13,95	14,33	14,335
10-11-2022	1.566.096	8,58%	12,82	12,79	14,12	14,0125
09-11-2022	567.736	-0,54%	12,845	12,6375	12,985	12,945
08-11-2022	937.963	4,14%	12,425	12,245	13,03	12,97
07-11-2022	570.654	1,47%	12,175	12,17	12,505	12,455
04-11-2022	666.669	2,72%	12,09	11,94	12,31	12,275
03-11-2022	758.660	-0,95%	11,915	11,64	11,95	11,95
02-11-2022	1.324.324	0,08%	11,99	11,77	12,495	12,065
01-11-2022	786.864	2,16%	11,95	11,8925	12,25	12,055
31-10-2022	633.001	0,98%	11,845	11,72	11,91	11,80
28-10-2022	343.684	-0,09%	11,47	11,39	11,685	11,685
27-10-2022	500.520	0,26%	11,635	11,37	11,745	11,695
26-10-2022	511.711	3,83%	11,245	11,21	11,75	11,665
25-10-2022	682.933	-0,07%	11,36	10,805	11,445	11,235
24-10-2022	303.033	2,05%	11,195	11,04	11,345	11,23
21-10-2022	474.517	-0,23%	10,955	10,825	11,14	11,005
20-10-2022	781.435	-2,60%	11,175	10,84	11,21	11,065
19-10-2022	919.229	0,04%	11,47	11,30	11,63	11,36
18-10-2022	470.654	1,70%	11,30	11,285	11,54	11,355
17-10-2022	496.895	2,55%	10,91	10,855	11,27	11,165
14-10-2022	980.818	0,51%	11,075	10,805	11,175	10,87
13-10-2022	1.144.642	4,55%	10,30	10,25	10,87	10,81
12-10-2022	1.140.022	-2,22%	10,625	10,30	10,88	10,34
11-10-2022	519.926	-3,03%	10,79	10,525	10,88	10,575
10-10-2022	688.252	0,97%	10,7525	10,685	11,20	10,925
07-10-2022	754.115	-4,42%	11,23	10,82	11,335	10,82
06-10-2022	631.994	-1,24%	11,675	11,255	11,785	11,345
05-10-2022	899.744	-5,30%	12,085	11,28	12,14	11,4875
04-10-2022	1.099.307	6,14%	11,915	11,81	12,195	12,195
03-10-2022	541.173	0,92%	11,295	11,045	11,52	11,49
30-09-2022	1.070.406	0,57%	11,375	11,12	11,49	11,385
29-09-2022	918.393	-4,27%	11,785	11,165	11,805	11,32
28-09-2022	806.548	0,17%	11,61	11,39	11,925	11,825
27-09-2022	613.767	1,16%	11,91	11,805	12,0675	11,81
26-09-2022	1.126.195	1,52%	11,355	11,32	11,895	11,675
23-09-2022	633.276	-4,70%	11,905	11,47	11,96	11,45
22-09-2022	1.058.510	-2,91%	11,95	11,88	12,25	12,015
21-09-2022	717.241	1,65%	11,94	11,92	12,39	12,34
20-09-2022	727.688	-0,29%	12,28	11,88	12,335	12,14
19-09-2022	843.878	-1,30%	12,20	12,05	12,275	12,175
16-09-2022	1.997.597	-5,30%	12,70	12,175	12,86	12,335
15-09-2022	1.457.838	-3,70%	13,555	13,025	13,605	13,025
14-09-2022	1.235.270	-1,35%	13,65	13,34	13,835	13,525
13-09-2022	1.010.006	-5,09%	14,53	13,68	14,535	13,71
12-09-2022	1.885.524	3,40%	14,11	14,03	14,53	14,445
09-09-2022	1.433.804	1,31%	13,905	13,74	14,065	13,97
08-09-2022	1.972.587	0,79%	13,825	13,43	13,875	13,79
07-09-2022	6.664.092	-3,37%	13,505	13,235	13,795	13,6825
06-09-2022	1.022.596	0,32%	14,095	14,095	14,65	14,16
05-09-2022	853.369	-0,39%	13,86	13,68	14,21	14,115
02-09-2022	978.721	0,71%	14,20	13,86	14,225	14,17
01-09-2022	861.059	-4,87%	14,525	13,985	14,53	14,07
31-08-2022	1.128.115	-3,10%	15,38	14,755	15,405	14,79
30-08-2022	358.473	0,44%	15,20	15,175	15,50	15,2625
29-08-2022	410.174	-0,62%	15,155	14,92	15,385	15,195
26-08-2022	332.706	-0,81%	15,555	15,27	15,635	15,29
25-08-2022	250.932	0,29%	15,515	15,355	15,59	15,415
24-08-2022	159.252	0,82%	15,245	15,03	15,44	15,37
23-08-2022	326.199	0,03%	15,16	15,13	15,48	15,245
22-08-2022	497.361	-4,39%	15,72	15,17	15,87	15,24
19-08-2022	459.657	-2,43%	16,23	15,89	16,40	15,94
18-08-2022	403.774	0,57%	16,225	16,215	16,59	16,3375
17-08-2022	528.960	-1,75%	16,4325	16,17	16,52	16,245
16-08-2022	384.839	0,17%	16,56	16,305	16,61	16,535
15-08-2022	978.736	1,21%	16,29	16,13	16,625	16,5075
12-08-2022	517.026	-2,07%	16,545	16,125	16,62	16,31
11-08-2022	577.949	0,24%	16,78	16,365	16,935	16,655
10-08-2022	1.098.121	5,13%	15,685	15,6775	16,835	16,695
09-08-2022	579.619	-3,17%	16,225	15,605	16,36	15,88
08-08-2022	1.018.053	-0,91%	16,53	15,81	16,995	16,40
05-08-2022	1.012.754	2,73%	16,23	16,145	16,565	16,54
04-08-2022	756.684	3,74%	15,48	15,385	16,235	16,09
03-08-2022	324.253	0,65%	15,32	15,255	15,585	15,455
02-08-2022	855.336	-1,69%	14,695	14,67	15,425	15,30