Siemens Energy AG (ENR GY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	2.015.331	-2,47%	14,335	13,92	14,51	13,995
08/08/2023	1.278.238	-1,54%	14,405	14,225	14,78	14,35
07/08/2023	4.578.566	-6,29%	14,83	14,345	16,36	14,575
04/08/2023	1.409.321	-0,75%	15,655	15,2775	15,75	15,5525
03/08/2023	1.195.327	-0,21%	15,70	15,585	15,935	15,67
02/08/2023	946.601	1,37%	15,30	15,26	15,735	15,7025
01/08/2023	916.276	0,62%	15,41	15,3125	15,63	15,49
31/07/2023	1.433.344	-2,47%	15,845	15,26	15,925	15,395
28/07/2023	301.338	-0,55%	15,835	15,60	15,8675	15,785
27/07/2023	607.577	-0,05%	15,965	15,75	16,045	15,8725
26/07/2023	786.529	0,44%	15,83	15,62	15,96	15,88
25/07/2023	589.535	1,61%	15,625	15,415	15,895	15,81
24/07/2023	473.486	0,91%	15,26	15,18	15,64	15,545
21/07/2023	428.122	-0,55%	15,25	15,205	15,5025	15,405
20/07/2023	609.323	-0,39%	15,4925	15,405	15,63	15,49
19/07/2023	739.955	-0,10%	15,625	15,325	15,685	15,55
18/07/2023	643.060	0,94%	15,47	15,345	15,595	15,565
17/07/2023	494.059	-0,13%	15,34	15,195	15,465	15,42
14/07/2023	764.897	-1,69%	15,595	15,345	15,73	15,44
13/07/2023	596.591	0,74%	15,60	15,495	15,87	15,69
12/07/2023	830.722	1,90%	15,3325	15,2475	15,67	15,575
11/07/2023	688.085	1,46%	15,25	15,11	15,445	15,285
10/07/2023	646.594	1,18%	14,8275	14,78	15,23	15,065
07/07/2023	1.148.751	-0,03%	14,855	14,555	15,00	14,91
06/07/2023	1.195.810	-2,00%	15,04	14,85	15,295	14,925
05/07/2023	1.875.072	-5,49%	15,90	15,125	16,00	15,23
04/07/2023	979.364	-1,86%	16,225	15,865	16,225	16,06
03/07/2023	885.434	1,08%	16,48	15,99	16,52	16,365
30/06/2023	1.082.377	3,45%	15,83	15,64	16,36	16,18
29/06/2023	2.220.327	0,61%	15,625	15,1425	15,67	15,64
28/06/2023	2.757.281	6,93%	14,62	14,615	15,77	15,67
27/06/2023	3.154.585	2,41%	14,40	14,12	15,055	14,655
26/06/2023	5.354.316	-1,81%	14,765	13,77	15,02	14,35
23/06/2023	11.686.938	-37,57%	16,005	14,50	17,05	14,615
22/06/2023	472.846	1,87%	22,89	22,79	23,41	23,41
21/06/2023	731.018	1,68%	22,61	22,45	23,12	22,98
20/06/2023	532.273	-0,79%	22,74	22,46	22,95	22,63
19/06/2023	342.452	-0,91%	22,80	22,655	22,97	22,81
16/06/2023	718.176	-0,13%	23,19	22,79	23,285	23,02
15/06/2023	928.236	-2,62%	23,71	22,735	23,71	23,07
14/06/2023	569.757	0,36%	23,70	23,49	23,82	23,69
13/06/2023	981.353	-1,03%	24,06	22,93	24,14	23,605
12/06/2023	498.754	0,68%	23,93	23,745	24,11	23,85
09/06/2023	464.720	-0,44%	23,96	23,68	24,09	23,69
08/06/2023	627.628	-2,08%	24,26	23,57	24,29	23,795
07/06/2023	483.493	-0,25%	24,40	24,16	24,49	24,30
06/06/2023	499.668	0,70%	24,32	23,98	24,42	24,36
05/06/2023	586.206	-0,94%	24,43	23,92	24,80	24,20
02/06/2023	571.602	1,20%	24,32	24,18	24,54	24,43
01/06/2023	756.715	1,73%	23,72	23,67	24,18	24,14
31/05/2023	313.889	-1,68%	24,19	23,90	24,19	23,71
30/05/2023	1.283.278	1,27%	24,24	24,03	24,81	24,42
29/05/2023	179.049	0,10%	24,27	24,08	24,33	24,15
26/05/2023	842.936	1,07%	23,94	23,84	24,16	24,125
25/05/2023	708.929	1,67%	23,51	23,42	24,13	23,78
24/05/2023	633.311	-2,38%	23,76	23,24	23,80	23,39
23/05/2023	758.790	-0,72%	23,835	23,80	24,01	23,98
22/05/2023	634.467	-0,31%	24,07	23,87	24,25	24,155
19/05/2023	1.006.024	0,44%	24,215	24,02	24,38	24,23
18/05/2023	606.676	0,98%	24,47	23,845	24,59	24,125
17/05/2023	1.136.589	1,10%	23,62	23,43	23,965	23,90
16/05/2023	1.557.904	2,83%	22,95	22,94	23,81	23,61
15/05/2023	1.553.422	2,25%	22,21	22,17	23,275	22,93
12/05/2023	1.001.006	3,37%	21,72	21,64	22,44	22,425
11/05/2023	754.211	-2,28%	22,25	21,55	22,27	21,695
10/05/2023	762.724	-0,54%	22,43	22,06	22,72	22,21
09/05/2023	839.762	-2,24%	22,64	22,305	22,74	22,24
08/05/2023	564.338	0,89%	22,53	22,34	22,95	22,75
05/05/2023	923.290	2,85%	22,10	21,97	22,56	22,55
04/05/2023	763.056	-1,02%	22,07	21,71	22,07	21,925
03/05/2023	1.074.958	-1,38%	22,54	22,05	22,66	22,15
02/05/2023	1.102.803	1,35%	22,13	22,11	22,48	22,46
01/05/2023	848.179	1,88%	21,84	21,62	22,22	22,18
28/04/2023	848.179	1,88%	21,84	21,62	22,22	22,18
27/04/2023	629.655	3,13%	21,10	21,01	21,79	21,77
26/04/2023	505.395	-0,10%	21,09	20,97	21,29	21,11
25/04/2023	606.871	0,76%	20,99	20,70	21,17	21,13
24/04/2023	743.210	-1,18%	21,21	20,925	21,37	21,00
21/04/2023	671.248	0,05%	21,29	20,99	21,35	21,28
20/04/2023	780.131	-0,19%	21,32	20,94	21,38	21,27
19/04/2023	662.036	-0,19%	21,13	20,84	21,32	21,31
18/04/2023	1.042.978	-0,84%	21,65	21,255	21,81	21,35
17/04/2023	646.335	-0,60%	21,78	21,33	21,89	21,53
14/04/2023	804.575	1,45%	21,48	21,41	21,735	21,70
13/04/2023	680.676	-0,42%	21,46	21,27	21,63	21,31
12/04/2023	856.559	0,99%	21,26	21,08	21,565	21,39
11/04/2023	1.328.483	2,17%	21,06	20,97	21,36	21,21
10/04/2023	866.372	-0,48%	20,86	20,35	21,09	20,80
06/04/2023	866.372	-0,48%	20,86	20,35	21,09	20,80
05/04/2023	1.079.429	-0,71%	21,04	20,62	21,075	20,87
04/04/2023	1.462.403	-0,33%	21,20	20,96	21,43	21,02
03/04/2023	2.180.902	4,61%	20,66	20,64	21,60	21,12
31/03/2023	1.013.266	0,77%	20,04	19,895	20,28	20,24
30/03/2023	1.109.654	2,50%	19,845	19,84	20,36	20,085
29/03/2023	1.883.237	1,11%	19,53	19,44	19,995	19,595
28/03/2023	1.049.927	1,92%	19,40	19,25	19,555	19,38
27/03/2023	907.327	2,76%	19,135	18,75	19,395	19,005
24/03/2023	1.396.666	-3,56%	19,25	18,32	19,34	18,54
23/03/2023	1.648.266	1,29%	18,915	18,825	19,375	19,225
22/03/2023	1.325.704	-1,12%	19,305	18,8675	19,305	18,99