Siemens Energy AG (ENR GY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	0	3,60%	22,10	22,085	23,70	23,33
09/05/2024	3.604.165	3,60%	22,10	22,085	23,70	23,33
08/05/2024	6.128.438	12,46%	21,57	21,54	22,90	22,56
07/05/2024	1.527.498	0,10%	20,115	19,785	20,23	20,06
06/05/2024	1.469.337	1,58%	19,80	19,74	20,18	20,04
03/05/2024	2.041.626	2,43%	19,84	19,19	19,89	19,7275
02/05/2024	1.442.386	-0,70%	19,175	18,88	19,635	19,26
01/05/2024	0	1,17%	19,24	19,09	19,465	19,395
30/04/2024	1.690.625	1,17%	19,24	19,09	19,465	19,395
29/04/2024	1.268.964	1,95%	18,925	18,71	19,29	19,125
26/04/2024	1.806.435	5,72%	17,90	17,84	19,015	18,85
25/04/2024	959.696	0,11%	17,685	17,475	17,895	17,80
24/04/2024	1.359.578	-0,10%	17,4375	17,365	17,955	17,78
23/04/2024	950.426	0,34%	17,84	17,60	17,86	17,76
22/04/2024	1.034.766	0,94%	17,705	17,355	17,835	17,77
19/04/2024	974.113	-1,07%	17,485	17,24	17,735	17,605
18/04/2024	1.129.109	0,54%	17,85	17,58	17,915	17,795
17/04/2024	984.150	2,33%	17,32	17,275	17,805	17,76
16/04/2024	1.630.263	-1,25%	16,63	16,63	17,445	17,355
15/04/2024	1.027.454	0,46%	17,48	17,305	17,70	17,645
12/04/2024	1.702.972	0,80%	17,68	17,46	18,005	17,625
11/04/2024	1.903.795	-2,20%	17,74	17,46	17,845	17,485
10/04/2024	1.868.675	0,04%	18,205	17,71	18,395	17,8775
09/04/2024	1.374.435	-2,08%	18,20	17,84	18,495	17,87
08/04/2024	942.110	2,70%	17,84	17,64	18,25	18,25
05/04/2024	1.966.325	-1,85%	17,755	17,545	18,01	17,77
04/04/2024	2.627.614	3,55%	17,77	17,515	18,24	18,105
03/04/2024	2.678.858	1,01%	17,285	17,10	17,57	17,55
02/04/2024	2.258.380	2,21%	17,165	16,93	17,47	17,375
01/04/2024	0	3,22%	16,64	16,455	17,015	17,005
28/03/2024	2.177.435	3,22%	16,64	16,455	17,015	17,005
27/03/2024	1.319.704	0,64%	16,38	15,945	16,515	16,465
26/03/2024	1.152.635	-0,85%	16,435	16,055	16,605	16,37
25/03/2024	1.042.077	0,61%	16,525	16,36	16,67	16,56
22/03/2024	2.713.528	4,11%	15,78	15,7625	16,675	16,46
21/03/2024	1.859.889	6,68%	15,08	14,995	16,015	15,81
20/03/2024	750.511	-0,30%	14,82	14,695	14,89	14,82
19/03/2024	1.030.745	0,20%	14,745	14,63	14,89	14,865
18/03/2024	1.000.586	2,81%	14,42	14,42	15,01	14,83
15/03/2024	878.077	0,17%	14,44	14,265	14,52	14,425
14/03/2024	1.535.732	2,82%	13,92	13,91	14,52	14,40
13/03/2024	557.077	-1,37%	14,24	13,86	14,285	14,005
12/03/2024	511.160	0,18%	14,305	14,02	14,365	14,20
11/03/2024	501.596	0,21%	14,035	13,905	14,255	14,175
08/03/2024	331.947	-0,16%	14,19	14,055	14,275	14,17
07/03/2024	814.468	1,96%	14,04	13,835	14,295	14,1925
06/03/2024	676.491	0,85%	13,78	13,695	14,44	13,92
05/03/2024	404.523	-1,97%	13,92	13,71	13,98	13,8025
04/03/2024	501.225	-1,57%	14,325	13,845	14,345	14,08
01/03/2024	955.022	0,91%	14,355	13,925	14,455	14,35
29/02/2024	617.169	1,97%	13,945	13,875	14,43	14,22
28/02/2024	538.645	-0,57%	14,05	13,93	14,4025	13,945
27/02/2024	641.960	1,19%	13,855	13,63	14,055	14,025
26/02/2024	421.422	1,13%	13,655	13,655	13,96	13,89
23/02/2024	501.557	-1,15%	13,865	13,615	13,93	13,735
22/02/2024	679.143	0,29%	14,055	13,71	14,06	13,895
21/02/2024	683.614	2,86%	13,3775	13,3775	13,96	13,855
20/02/2024	852.197	-3,83%	13,88	13,07	13,945	13,43
19/02/2024	360.050	0,83%	13,79	13,77	14,005	14,00
16/02/2024	562.372	0,51%	14,055	13,745	14,06	13,895
15/02/2024	994.219	-1,57%	14,275	13,71	14,2875	13,835
14/02/2024	515.760	-0,99%	14,185	14,015	14,27	14,08
13/02/2024	833.617	-1,76%	14,40	13,98	14,465	14,22
12/02/2024	1.094.787	4,89%	14,075	14,05	14,57	14,475
09/02/2024	911.609	-0,97%	13,885	13,705	13,94	13,80
08/02/2024	995.154	-3,00%	14,485	13,635	14,595	13,91
07/02/2024	1.179.080	0,81%	14,485	14,225	14,6225	14,37
06/02/2024	1.170.877	3,26%	13,97	13,8875	14,28	14,255
05/02/2024	750.220	-0,68%	13,88	13,735	13,99	13,795
02/02/2024	1.226.359	0,20%	14,195	13,865	14,40	13,89
01/02/2024	948.513	-0,84%	13,835	13,75	14,14	13,8625
31/01/2024	1.348.496	-0,07%	13,795	13,795	14,16	13,965
30/01/2024	1.000.814	0,87%	13,935	13,56	13,98	13,93
29/01/2024	685.481	0,35%	13,82	13,475	13,82	13,81
26/01/2024	961.192	2,44%	13,435	13,21	13,78	13,7625
25/01/2024	983.674	-0,19%	13,48	13,2025	13,565	13,48
24/01/2024	2.584.849	9,31%	13,3575	13,19	14,02	13,565
23/01/2024	1.770.199	3,42%	12,175	12,10	12,73	12,41
22/01/2024	628.898	0,76%	12,01	11,63	12,06	11,965
19/01/2024	739.956	1,41%	11,8875	11,665	11,995	11,875
18/01/2024	1.046.166	2,95%	11,535	11,43	11,89	11,71
17/01/2024	1.355.172	-3,11%	11,445	11,255	11,535	11,375
16/01/2024	1.004.041	-3,30%	11,98	11,61	12,085	11,735
15/01/2024	690.102	-2,49%	12,465	11,93	12,49	12,135
12/01/2024	719.767	2,94%	12,1875	12,175	12,635	12,445
11/01/2024	792.986	-1,59%	12,36	12,07	12,56	12,09
10/01/2024	812.289	1,81%	12,09	11,785	12,36	12,255
09/01/2024	907.423	-0,72%	12,175	12,00	12,235	12,0375
08/01/2024	961.108	5,25%	11,455	11,455	12,13	12,13
05/01/2024	517.859	0,92%	11,285	11,255	11,595	11,525
04/01/2024	748.249	2,15%	11,145	11,14	11,425	11,42
03/01/2024	1.022.474	-5,97%	11,68	11,095	11,84	11,18
02/01/2024	738.514	-0,59%	11,925	11,755	12,285	11,89
29/12/2023	223.074	1,10%	11,745	11,65	12,00	11,96
28/12/2023	786.519	-0,63%	11,9175	11,81	12,035	11,83
27/12/2023	867.498	5,17%	11,455	11,43	11,985	11,905
26/12/2023	628.296	-0,66%	11,385	11,305	11,56	11,32
22/12/2023	628.296	-0,66%	11,385	11,305	11,56	11,32
21/12/2023	952.297	0,09%	11,175	11,10	11,44	11,415
20/12/2023	991.544	3,17%	11,175	11,02	11,535	11,41