Siemens AG (SIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
08-03-2023	1.720.525	1,22%	147,74	147,72	150,06	149,82
07-03-2023	1.058.064	0,34%	148,00	147,50	148,80	148,02
06-03-2023	751.355	0,30%	147,22	147,10	147,86	147,52
03-03-2023	1.076.253	1,81%	145,28	144,62	147,28	147,08
02-03-2023	987.149	-0,61%	144,16	142,82	144,88	144,46
01-03-2023	1.160.724	0,44%	145,20	144,98	148,30	145,34
28-02-2023	1.546.800	0,63%	143,34	142,54	145,34	144,70
27-02-2023	954.536	1,65%	142,94	142,94	145,10	143,80
24-02-2023	3.946.863	-3,10%	146,46	141,46	147,06	141,46
23-02-2023	933.421	1,14%	144,58	144,58	147,08	145,98
22-02-2023	957.683	0,42%	142,92	142,14	144,84	144,34
21-02-2023	921.292	-0,64%	144,10	142,34	144,84	143,74
20-02-2023	594.858	-0,54%	145,44	144,38	145,76	144,66
17-02-2023	1.456.118	-1,32%	146,20	144,12	146,32	145,44
16-02-2023	547.434	-0,70%	148,86	146,30	149,90	147,56
15-02-2023	1.515.198	2,40%	144,78	144,58	148,90	148,50
14-02-2023	1.132.545	-0,78%	146,52	144,68	146,74	145,02
13-02-2023	780.987	0,29%	146,00	144,48	146,52	146,16
10-02-2023	2.134.958	-2,46%	145,72	144,88	148,24	145,74
09-02-2023	1.870.977	6,99%	145,50	145,50	152,20	149,42
08-02-2023	731.597	-0,59%	142,02	139,66	142,36	140,06
07-02-2023	1.489.430	-1,47%	143,30	140,72	143,32	140,86
06-02-2023	1.032.436	-1,42%	144,14	142,52	144,68	142,96
03-02-2023	1.303.133	0,91%	142,78	142,70	145,02	145,02
02-02-2023	1.712.687	0,50%	143,96	141,10	144,38	143,72
01-02-2023	1.073.862	0,07%	142,88	142,54	144,32	143,00
31-01-2023	1.150.999	-0,25%	143,70	142,52	143,86	142,90
30-01-2023	893.622	-0,86%	143,86	142,66	144,64	143,26
27-01-2023	1.032.640	0,31%	143,00	142,88	145,14	144,50
26-01-2023	913.761	0,87%	144,28	142,74	144,86	144,06
25-01-2023	661.439	-0,34%	143,00	142,04	143,66	142,82
24-01-2023	829.307	-0,43%	144,20	142,28	144,96	143,30
23-01-2023	839.297	1,44%	142,42	141,88	143,96	143,92
20-01-2023	1.284.462	0,91%	140,68	140,48	142,88	141,88
19-01-2023	1.714.825	-3,01%	144,00	140,44	144,08	140,60
18-01-2023	1.082.084	-0,03%	144,80	144,32	146,36	144,96
17-01-2023	1.381.539	1,88%	141,88	141,76	145,26	145,00
16-01-2023	796.311	-0,08%	142,76	141,70	143,12	142,32
13-01-2023	1.278.327	0,27%	142,54	141,54	143,54	142,44
12-01-2023	1.128.810	1,36%	140,00	139,78	142,82	142,06
11-01-2023	1.164.125	1,46%	138,50	138,20	140,68	140,16
10-01-2023	843.410	-0,15%	137,26	136,48	138,54	138,14
09-01-2023	1.323.198	1,62%	136,90	136,44	138,66	138,34
06-01-2023	1.263.457	0,96%	134,90	132,92	136,14	136,14
05-01-2023	1.056.652	-0,33%	134,92	133,98	136,26	134,84
04-01-2023	1.523.962	3,32%	132,74	131,80	135,54	135,28
03-01-2023	1.426.478	0,86%	131,06	130,44	132,62	130,94
02-01-2023	837.714	0,14%	129,84	129,34	130,58	129,82
30-12-2022	579.335	-0,61%	129,26	129,00	130,34	129,64
29-12-2022	637.451	1,57%	127,90	127,80	130,46	130,44
28-12-2022	544.622	-0,85%	130,04	128,20	130,08	128,42
27-12-2022	406.724	0,76%	129,78	128,88	130,00	129,52
23-12-2022	569.670	-0,02%	128,78	127,94	129,76	128,54
22-12-2022	834.797	-1,03%	129,98	128,04	130,92	128,56
21-12-2022	863.572	1,66%	128,06	127,74	129,96	129,90
20-12-2022	1.063.824	-0,19%	126,76	125,90	128,02	127,78
19-12-2022	1.108.827	0,74%	127,32	126,76	128,20	128,02
16-12-2022	3.466.192	-0,35%	127,80	126,08	128,70	127,08
15-12-2022	2.567.796	-4,14%	131,88	126,36	132,12	127,52
14-12-2022	1.605.669	-1,36%	134,34	132,60	135,18	133,02
13-12-2022	1.890.766	0,42%	134,66	134,48	137,04	134,86
12-12-2022	1.376.947	0,65%	131,98	131,44	134,30	134,30
09-12-2022	1.274.430	1,09%	132,46	131,42	133,44	133,44
08-12-2022	1.089.630	-0,68%	133,10	131,80	133,42	132,00
07-12-2022	1.434.717	-0,64%	132,80	131,82	134,06	132,90
06-12-2022	1.340.594	-1,24%	134,94	133,46	135,30	133,76
05-12-2022	1.233.170	0,55%	134,10	133,84	135,78	135,44
02-12-2022	1.488.241	0,78%	133,62	132,24	134,94	134,70
01-12-2022	1.388.906	1,86%	132,96	131,80	134,12	133,66
30-11-2022	2.568.502	-1,40%	133,50	130,56	134,86	131,22
29-11-2022	1.366.675	1,17%	131,80	131,48	133,48	133,08
28-11-2022	1.611.157	-0,39%	131,12	131,04	133,24	131,54
25-11-2022	1.222.111	0,84%	130,92	130,26	132,20	132,06
24-11-2022	635.109	0,21%	130,50	130,20	132,00	130,96
23-11-2022	672.680	0,08%	130,86	130,00	131,56	130,68
22-11-2022	1.296.715	1,22%	129,00	128,14	131,26	130,68
21-11-2022	1.709.757	-2,57%	131,60	127,40	131,88	129,10
18-11-2022	3.343.699	2,25%	130,54	129,56	132,90	132,50
17-11-2022	3.820.919	6,99%	127,10	127,10	131,84	129,58
16-11-2022	1.633.670	-1,62%	123,24	120,94	123,30	121,12
15-11-2022	1.800.227	0,21%	123,94	120,72	124,00	123,12
14-11-2022	1.596.701	0,21%	123,00	121,18	124,04	122,86
11-11-2022	1.821.428	1,57%	121,40	121,06	123,14	122,60
10-11-2022	2.572.164	4,27%	115,76	114,96	122,18	120,70
09-11-2022	1.142.640	-0,67%	116,28	115,34	117,60	115,76
08-11-2022	949.522	1,73%	114,42	113,48	116,86	116,54
07-11-2022	1.213.440	1,35%	112,34	112,22	114,56	114,56
04-11-2022	1.564.941	4,57%	108,86	108,86	113,72	113,04
03-11-2022	1.198.964	-2,01%	109,00	106,90	109,72	108,10
02-11-2022	1.345.903	-1,76%	112,80	110,32	112,92	110,32
01-11-2022	1.192.887	1,50%	111,54	111,42	113,76	112,30
31-10-2022	973.961	-0,72%	112,18	110,60	112,18	110,64
28-10-2022	528.311	-0,78%	110,98	109,77	112,54	111,54
27-10-2022	657.259	-0,04%	111,62	110,24	112,76	112,20
26-10-2022	523.510	1,08%	111,28	110,86	112,46	112,36
25-10-2022	571.518	0,98%	111,08	108,40	111,76	111,24
24-10-2022	1.351.186	2,81%	108,52	107,10	110,92	109,84
21-10-2022	1.798.159	-0,98%	106,60	104,94	107,66	106,84
20-10-2022	1.160.256	-0,07%	107,60	106,78	108,12	107,90
19-10-2022	1.059.909	-0,31%	109,00	107,74	109,84	107,98