Suncor Energy Inc (SUNC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
1.874.073 |
-0,69%
|
35,21
|
34,49
|
35,36
|
34,61
|
| 18/12/2024 |
0 |
-2,76%
|
35,80
|
34,76
|
35,98
|
34,85
|
| 17/12/2024 |
1.777.379 |
-1,08%
|
36,335
|
35,55
|
36,063
|
35,84
|
| 16/12/2024 |
2.029.544 |
-1,50%
|
36,335
|
35,86
|
36,39
|
36,23
|
| 13/12/2024 |
1.543.239 |
-1,10%
|
37,92
|
36,535
|
37,26
|
36,78
|
| 12/12/2024 |
1.560.724 |
-2,52%
|
37,92
|
37,15
|
38,00
|
37,19
|
| 11/12/2024 |
1.362.205 |
0,82%
|
37,89
|
37,80
|
38,17
|
38,15
|
| 10/12/2024 |
1.307.352 |
-0,92%
|
38,26
|
37,83
|
38,26
|
37,84
|
| 09/12/2024 |
1.374.302 |
-0,47%
|
38,85
|
38,18
|
39,23
|
38,19
|
| 06/12/2024 |
1.611.931 |
-1,97%
|
39,00
|
38,18
|
39,055
|
38,38
|
| 05/12/2024 |
1.627.055 |
1,77%
|
38,705
|
38,58
|
39,428
|
39,15
|
| 04/12/2024 |
1.796.429 |
-1,26%
|
39,12
|
38,185
|
39,09
|
38,47
|
| 03/12/2024 |
1.601.834 |
0,38%
|
39,12
|
38,66
|
39,23
|
38,96
|
| 02/12/2024 |
2.332.348 |
-0,63%
|
39,59
|
38,8233
|
39,77
|
38,8233
|
| 29/11/2024 |
912.532 |
0,71%
|
39,6644
|
39,26
|
39,92
|
39,48
|
| 27/11/2024 |
2.147.749 |
0,03%
|
39,66
|
39,23
|
40,42
|
39,55
|
| 26/11/2024 |
3.087.943 |
-2,76%
|
40,64
|
39,23
|
41,7496
|
39,54
|
| 25/11/2024 |
1.745.410 |
-2,10%
|
41,4865
|
40,30
|
41,7496
|
40,66
|
| 22/11/2024 |
1.539.228 |
0,97%
|
41,06
|
40,85
|
41,535
|
41,53
|
| 21/11/2024 |
1.912.827 |
0,74%
|
41,2935
|
39,35
|
41,36
|
41,13
|
| 20/11/2024 |
1.266.565 |
-0,37%
|
40,39
|
40,27
|
41,15
|
40,83
|
| 19/11/2024 |
1.448.355 |
0,42%
|
40,07
|
40,07
|
41,01
|
40,98
|
| 18/11/2024 |
1.629.998 |
0,82%
|
40,68
|
40,46
|
41,01
|
40,81
|
| 15/11/2024 |
2.428.919 |
0,10%
|
40,44
|
39,90
|
40,83
|
40,48
|
| 14/11/2024 |
2.716.278 |
2,12%
|
40,1984
|
38,7243
|
40,78
|
40,44
|
| 13/11/2024 |
3.726.373 |
3,91%
|
38,71
|
37,90
|
39,99
|
39,60
|
| 12/11/2024 |
2.974.610 |
-1,85%
|
39,015
|
37,90
|
39,46
|
38,11
|
| 11/11/2024 |
2.112.168 |
-0,84%
|
38,80
|
38,715
|
39,46
|
38,83
|
| 08/11/2024 |
1.099.636 |
-1,11%
|
39,43
|
38,84
|
39,84
|
39,16
|
| 07/11/2024 |
1.008.604 |
1,00%
|
39,45
|
38,1472
|
39,84
|
39,60
|
| 06/11/2024 |
1.404.120 |
2,00%
|
38,26
|
38,1472
|
39,31
|
39,21
|
| 05/11/2024 |
1.013.633 |
%
|
38,16
|
38,15
|
38,82
|
38,44
|
| 04/11/2024 |
818.848 |
%
|
38,16
|
37,99
|
38,41
|
38,17
|
| 01/11/2024 |
1.513.370 |
%
|
38,16
|
37,40
|
38,59
|
37,59
|
| 31/10/2024 |
1.212.247 |
%
|
38,22
|
37,335
|
38,29
|
37,77
|
| 30/10/2024 |
669.854 |
%
|
38,13
|
37,90
|
38,46
|
38,09
|
| 29/10/2024 |
1.243.754 |
%
|
38,335
|
37,75
|
38,40
|
38,07
|
| 28/10/2024 |
1.204.389 |
%
|
37,82
|
37,71
|
38,51
|
38,47
|
| 25/10/2024 |
717.352 |
%
|
38,70
|
38,61
|
39,135
|
38,96
|
| 24/10/2024 |
956.663 |
%
|
38,94
|
38,06
|
38,85
|
38,51
|
| 23/10/2024 |
860.955 |
%
|
38,94
|
38,27
|
39,0067
|
38,60
|
| 22/10/2024 |
1.514.824 |
%
|
39,00
|
38,745
|
39,355
|
39,16
|
| 21/10/2024 |
964.627 |
%
|
39,38
|
38,73
|
39,57
|
38,98
|
| 18/10/2024 |
906.929 |
%
|
38,57
|
38,53
|
39,215
|
39,10
|
| 17/10/2024 |
727.475 |
%
|
38,57
|
38,49
|
39,47
|
38,98
|
| 16/10/2024 |
1.113.574 |
%
|
38,79
|
38,28
|
38,73
|
38,60
|
| 15/10/2024 |
1.436.647 |
%
|
38,79
|
38,165
|
38,92
|
38,28
|
| 14/10/2024 |
864.967 |
%
|
40,01
|
39,94
|
40,36
|
40,04
|
| 11/10/2024 |
900.365 |
%
|
40,44
|
40,105
|
40,46
|
40,39
|
| 10/10/2024 |
1.152.648 |
%
|
39,70
|
39,68
|
40,575
|
40,46
|
| 09/10/2024 |
1.051.749 |
%
|
39,70
|
38,79
|
39,615
|
39,51
|
| 08/10/2024 |
1.140.972 |
%
|
39,70
|
38,89
|
39,69
|
39,28
|
| 07/10/2024 |
1.288.821 |
%
|
40,13
|
40,07
|
40,68
|
40,47
|
| 04/10/2024 |
2.012.009 |
%
|
39,73
|
39,19
|
39,98
|
39,97
|
| 03/10/2024 |
1.173.433 |
%
|
39,24
|
38,41
|
39,56
|
39,51
|
| 02/10/2024 |
1.035.330 |
%
|
39,24
|
38,23
|
39,24
|
38,67
|
| 01/10/2024 |
2.077.013 |
%
|
36,71
|
36,61
|
38,58
|
38,50
|
| 30/09/2024 |
1.416.535 |
%
|
36,78
|
36,635
|
37,16
|
36,92
|
| 27/09/2024 |
1.595.265 |
%
|
36,64
|
36,49
|
36,96
|
36,80
|
| 26/09/2024 |
2.408.259 |
%
|
36,75
|
36,39
|
37,18
|
36,51
|
| 25/09/2024 |
1.323.519 |
%
|
38,105
|
37,20
|
38,26
|
37,42
|
| 24/09/2024 |
1.314.511 |
%
|
37,46
|
38,185
|
38,75
|
38,18
|
| 23/09/2024 |
1.324.684 |
%
|
37,46
|
37,38
|
38,2039
|
37,86
|
| 20/09/2024 |
1.698.335 |
%
|
37,69
|
36,735
|
37,69
|
37,21
|
| 19/09/2024 |
1.433.465 |
%
|
37,73
|
37,405
|
37,955
|
37,72
|
| 18/09/2024 |
1.101.546 |
%
|
36,79
|
36,8405
|
37,61
|
36,97
|
| 17/09/2024 |
965.742 |
%
|
36,79
|
36,72
|
37,26
|
37,25
|
| 16/09/2024 |
1.569.044 |
%
|
36,79
|
36,13
|
36,90
|
36,72
|
| 13/09/2024 |
1.709.235 |
%
|
36,55
|
36,41
|
36,98
|
36,44
|
| 12/09/2024 |
1.730.893 |
%
|
39,30
|
35,925
|
36,43
|
36,29
|
| 11/09/2024 |
1.508.758 |
%
|
39,30
|
35,54
|
36,62
|
36,06
|
| 10/09/2024 |
1.907.933 |
%
|
39,30
|
35,84
|
37,42
|
36,08
|
| 09/09/2024 |
1.321.074 |
%
|
39,30
|
37,28
|
37,835
|
37,40
|
| 06/09/2024 |
1.762.805 |
%
|
39,30
|
37,14
|
38,535
|
37,32
|
| 05/09/2024 |
1.699.997 |
%
|
39,30
|
37,97
|
39,40
|
37,99
|
| 04/09/2024 |
1.905.078 |
%
|
39,30
|
38,835
|
39,53
|
38,83
|
| 03/09/2024 |
8.104.162 |
%
|
41,00
|
38,925
|
39,845
|
39,72
|
| 30/08/2024 |
1.053.747 |
%
|
41,00
|
40,1339
|
40,76
|
40,54
|
| 29/08/2024 |
848.547 |
%
|
41,00
|
40,68
|
41,325
|
40,97
|
| 28/08/2024 |
1.091.400 |
%
|
40,47
|
40,25
|
40,91
|
40,61
|
| 27/08/2024 |
1.407.414 |
%
|
41,50
|
41,39
|
41,945
|
41,52
|
| 26/08/2024 |
1.227.503 |
%
|
41,50
|
41,39
|
41,945
|
41,70
|
| 23/08/2024 |
1.130.629 |
%
|
40,30
|
40,475
|
40,96
|
40,84
|
| 22/08/2024 |
882.390 |
%
|
40,30
|
40,21
|
40,63
|
40,35
|
| 21/08/2024 |
940.685 |
%
|
41,35
|
40,17
|
40,775
|
40,24
|
| 20/08/2024 |
1.539.617 |
%
|
41,35
|
40,225
|
41,365
|
40,32
|
| 19/08/2024 |
996.666 |
%
|
41,35
|
41,275
|
41,915
|
41,36
|
| 16/08/2024 |
983.337 |
%
|
41,20
|
41,11
|
41,68
|
41,34
|
| 15/08/2024 |
1.443.769 |
%
|
41,02
|
40,845
|
41,81
|
41,60
|
| 14/08/2024 |
1.195.546 |
%
|
41,02
|
40,845
|
41,29
|
41,14
|
| 13/08/2024 |
1.599.944 |
%
|
39,86
|
40,30
|
40,995
|
40,95
|
| 12/08/2024 |
1.814.324 |
%
|
39,86
|
39,90
|
40,78
|
40,53
|
| 09/08/2024 |
1.825.545 |
%
|
39,86
|
39,2428
|
40,00
|
39,67
|
| 08/08/2024 |
1.625.576 |
%
|
38,94
|
38,88
|
39,875
|
39,79
|
| 07/08/2024 |
2.941.661 |
%
|
38,82
|
38,68
|
39,78
|
38,70
|
| 06/08/2024 |
2.154.783 |
%
|
36,16
|
35,90
|
37,355
|
37,02
|
| 05/08/2024 |
2.291.662 |
%
|
35,45
|
35,09
|
36,74
|
36,46
|
| 02/08/2024 |
2.201.015 |
%
|
37,99
|
36,14
|
38,03
|
36,74
|
| 01/08/2024 |
1.563.511 |
%
|
39,79
|
38,1087
|
40,27
|
38,54
|
| 31/07/2024 |
1.285.303 |
%
|
38,51
|
39,24
|
39,975
|
39,92
|
