Siemens Energy AG (ENR GY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19/12/2023	1.060.878	0,64%	11,04	10,83	11,205	11,06
18/12/2023	542.537	-2,95%	11,24	10,99	11,44	11,005
15/12/2023	831.961	0,98%	11,355	11,19	11,505	11,34
14/12/2023	1.781.051	9,18%	10,685	10,685	11,34	11,245
13/12/2023	1.311.055	-3,29%	10,54	10,165	10,655	10,28
12/12/2023	1.071.389	-4,45%	11,105	10,615	11,235	10,63
11/12/2023	1.070.956	-2,33%	11,25	10,745	11,445	11,125
08/12/2023	1.259.949	-2,07%	11,365	10,95	11,49	11,365
07/12/2023	798.174	-1,86%	11,67	11,485	11,705	11,62
06/12/2023	857.550	1,63%	11,735	11,52	11,96	11,84
05/12/2023	679.779	2,85%	11,27	11,225	11,675	11,635
04/12/2023	676.113	0,29%	11,50	11,2925	11,57	11,3125
01/12/2023	1.102.634	3,58%	10,9475	10,9475	11,46	11,28
30/11/2023	619.210	1,07%	10,83	10,755	10,96	10,89
29/11/2023	1.107.749	2,18%	10,48	10,48	10,975	10,775
28/11/2023	836.920	-3,00%	10,695	10,365	10,77	10,525
27/11/2023	601.703	-0,37%	10,815	10,67	10,915	10,805
24/11/2023	659.392	0,09%	10,82	10,6725	10,88	10,845
23/11/2023	566.514	-0,96%	10,855	10,675	11,1725	10,835
22/11/2023	1.247.186	-1,45%	10,85	10,645	11,10	10,885
21/11/2023	2.110.885	-7,73%	11,88	10,525	12,09	10,975
20/11/2023	1.720.642	1,84%	11,875	11,645	12,09	11,895
17/11/2023	1.993.147	7,30%	10,885	10,885	11,745	11,68
16/11/2023	1.978.193	-2,51%	11,185	10,655	11,275	10,86
15/11/2023	4.084.561	8,47%	10,47	10,44	11,35	11,14
14/11/2023	2.844.773	3,41%	10,135	9,959	10,37	10,25
13/11/2023	2.296.047	6,03%	9,528	9,438	10,04	9,956
10/11/2023	1.121.156	-3,72%	9,106	9,283	9,728	9,39
09/11/2023	1.606.957	6,66%	9,106	9,084	9,83	9,753
08/11/2023	1.430.402	-1,89%	9,418	9,092	9,946	9,144
07/11/2023	1.274.928	-0,81%	9,454	8,778	9,475	9,32
06/11/2023	1.407.317	-1,88%	9,98	9,216	9,984	9,386
03/11/2023	1.739.169	8,83%	9,026	8,97	9,81	9,566
02/11/2023	1.858.317	6,19%	8,316	8,302	8,984	8,79
01/11/2023	1.510.792	-1,76%	8,316	8,15	8,458	8,254
31/10/2023	2.409.774	1,92%	8,402	7,994	8,668	8,37
30/10/2023	3.718.115	9,67%	8,712	7,622	9,00	8,212
27/10/2023	5.004.488	8,15%	7,22	6,87	7,678	7,488
26/10/2023	9.834.359	-34,86%	9,90	6,388	10,26	6,924
25/10/2023	797.938	-1,82%	10,92	10,375	10,93	10,63
24/10/2023	1.732.023	1,33%	10,755	10,49	11,075	10,8275
23/10/2023	1.885.438	-2,20%	10,865	10,42	10,885	10,685
20/10/2023	1.649.084	-3,42%	11,325	10,805	11,325	10,87
19/10/2023	613.954	-1,36%	11,33	11,21	11,4525	11,255
18/10/2023	681.328	-1,43%	11,60	11,2925	11,62	11,41
17/10/2023	665.446	-0,39%	11,68	11,41	11,78	11,575
16/10/2023	415.112	0,73%	11,60	11,445	11,70	11,66
13/10/2023	1.613.204	-3,54%	11,855	11,445	11,865	11,59
12/10/2023	499.921	-1,44%	12,2375	11,995	12,505	12,015
11/10/2023	951.171	1,71%	11,985	11,88	12,315	12,20
10/10/2023	772.716	3,43%	11,575	11,53	12,02	11,995
09/10/2023	475.367	1,82%	11,465	11,34	11,735	11,5975
06/10/2023	922.223	-1,08%	11,6525	11,045	11,66	11,455
05/10/2023	507.129	-0,43%	11,72	11,485	11,80	11,58
04/10/2023	564.485	-1,36%	11,60	11,47	11,855	11,605
03/10/2023	992.311	-2,93%	11,985	11,72	12,00	11,765
02/10/2023	698.491	-2,30%	12,43	12,015	12,58	12,12
29/09/2023	890.497	2,48%	12,205	12,135	12,605	12,405
28/09/2023	1.065.926	-0,78%	12,215	11,96	12,265	12,11
27/09/2023	1.064.606	2,31%	11,9225	11,905	12,2775	12,205
26/09/2023	951.953	-4,22%	12,385	11,82	12,385	11,93
25/09/2023	430.282	0,85%	12,425	12,09	12,455	12,455
22/09/2023	808.394	0,90%	12,135	12,085	12,43	12,35
21/09/2023	719.255	-2,93%	12,525	12,11	12,525	12,24
20/09/2023	546.099	0,72%	12,52	12,48	12,865	12,61
19/09/2023	527.346	-0,44%	12,52	12,47	12,625	12,52
18/09/2023	632.368	-2,29%	12,82	12,515	12,985	12,575
15/09/2023	1.112.851	-0,35%	13,11	12,8375	13,235	12,87
14/09/2023	1.014.338	4,20%	12,305	12,285	12,93	12,915
13/09/2023	725.263	1,35%	12,15	12,08	12,505	12,395
12/09/2023	999.010	-1,41%	12,485	12,175	12,595	12,23
11/09/2023	760.210	1,51%	12,31	12,25	12,415	12,405
08/09/2023	777.718	-1,41%	12,475	12,055	12,485	12,22
07/09/2023	853.216	-1,59%	12,57	12,195	12,58	12,405
06/09/2023	1.243.623	0,48%	12,76	12,575	12,86	12,605
05/09/2023	888.143	-3,76%	12,99	12,455	13,035	12,545
04/09/2023	424.408	-0,27%	13,175	13,03	13,245	13,035
01/09/2023	394.999	-0,80%	13,225	13,05	13,245	13,04
31/08/2023	557.409	0,84%	13,115	12,995	13,325	13,145
30/08/2023	1.013.181	-3,05%	13,40	12,99	13,40	13,035
29/08/2023	526.860	2,44%	13,26	13,08	13,455	13,445
28/08/2023	614.074	1,67%	13,00	12,975	13,295	13,12
25/08/2023	471.540	-0,46%	12,9125	12,88	13,0625	12,905
24/08/2023	688.110	-0,35%	13,165	12,925	13,255	12,945
23/08/2023	1.524.588	-1,52%	13,27	12,8825	13,5325	12,99
22/08/2023	636.140	2,37%	13,015	12,995	13,275	13,195
21/08/2023	969.561	-1,62%	13,00	12,835	13,095	12,89
18/08/2023	1.143.459	-2,60%	13,26	13,00	13,405	13,12
17/08/2023	805.056	-0,59%	13,495	13,345	13,56	13,47
16/08/2023	649.469	0,90%	13,38	13,35	13,55	13,535
15/08/2023	862.606	-1,90%	13,675	13,31	13,795	13,415
14/08/2023	635.540	-0,94%	13,725	13,675	13,88	13,675
11/08/2023	1.707.165	1,66%	13,51	13,275	13,905	13,805
10/08/2023	2.384.036	-2,86%	14,10	13,355	14,115	13,58