Siemens Energy AG (ENR GY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	1.721.588	1,21%	19,155	18,985	19,705	19,205
20-03-2023	2.035.431	3,60%	18,25	17,765	19,125	18,975
17-03-2023	2.641.308	-4,26%	19,14	17,94	19,24	18,315
16-03-2023	7.285.881	4,94%	18,16	18,05	19,335	19,13
15-03-2023	1.125.457	-6,92%	19,565	18,145	19,57	18,23
14-03-2023	899.660	2,06%	19,135	19,09	19,87	19,58
13-03-2023	1.365.610	-3,25%	19,86	18,545	19,925	19,185
10-03-2023	934.233	-2,36%	20,03	19,62	20,10	19,86
09-03-2023	717.183	1,50%	20,02	19,805	20,43	20,34
08-03-2023	742.518	0,73%	19,855	19,685	20,18	20,04
07-03-2023	699.588	-1,51%	20,07	19,815	20,39	19,905
06-03-2023	843.046	1,43%	20,02	19,895	20,26	20,21
03-03-2023	1.095.089	2,47%	19,545	19,31	19,925	19,925
02-03-2023	884.361	0,18%	19,34	19,13	19,485	19,445
01-03-2023	1.307.955	2,12%	19,31	19,1475	19,665	19,41
28-02-2023	687.819	0,70%	18,90	18,615	19,115	19,0075
27-02-2023	634.851	0,17%	18,86	18,675	18,97	18,885
24-02-2023	843.284	-0,31%	18,86	18,66	19,06	18,745
23-02-2023	870.813	2,84%	18,3225	18,255	18,855	18,81
22-02-2023	909.110	-0,79%	18,29	17,835	18,335	18,29
21-02-2023	638.423	-2,56%	18,8475	18,34	18,86	18,435
20-02-2023	328.889	-1,51%	19,215	18,80	19,255	18,92
17-02-2023	463.677	-1,34%	19,185	18,96	19,345	19,20
16-02-2023	948.699	1,63%	19,32	19,085	19,53	19,46
15-02-2023	710.813	0,58%	19,145	19,01	19,275	19,17
14-02-2023	908.918	-0,21%	19,23	18,9425	19,26	19,06
13-02-2023	645.873	1,22%	18,96	18,92	19,215	19,105
10-02-2023	1.436.445	-0,26%	18,885	18,605	19,05	18,915
09-02-2023	975.295	2,63%	18,90	18,79	19,15	18,95
08-02-2023	1.360.784	1,26%	18,37	18,235	19,07	18,46
07-02-2023	2.656.530	-1,77%	18,36	17,70	18,78	18,23
06-02-2023	852.124	-2,44%	18,91	18,515	18,9675	18,625
03-02-2023	1.041.897	-2,55%	19,475	18,935	19,475	19,09
02-02-2023	982.138	3,90%	19,04	19,0375	19,68	19,59
01-02-2023	739.390	-1,10%	19,18	18,755	19,42	18,855
31-01-2023	673.305	0,49%	18,975	18,86	19,10	19,065
30-01-2023	927.405	0,46%	18,83	18,37	18,9725	18,9725
27-01-2023	588.572	0,19%	18,68	18,575	19,285	18,885
26-01-2023	720.033	0,43%	18,82	18,535	18,975	18,84
25-01-2023	623.891	-1,13%	19,025	18,63	19,10	18,76
24-01-2023	1.030.556	-1,07%	19,275	18,975	19,44	18,975
23-01-2023	922.259	1,14%	18,92	18,685	19,365	19,135
20-01-2023	2.135.504	1,07%	18,19	18,185	18,92	18,92
19-01-2023	1.059.461	-2,43%	19,07	18,505	19,125	18,74
18-01-2023	776.927	-1,19%	19,42	19,1025	19,76	19,17
17-01-2023	813.148	0,52%	19,21	18,89	19,42	19,43
16-01-2023	775.352	2,33%	18,965	18,72	19,38	19,33
13-01-2023	593.279	0,69%	18,8175	18,66	19,075	18,89
12-01-2023	1.236.053	0,81%	18,72	18,315	18,83	18,76
11-01-2023	1.575.838	5,41%	18,05	17,945	18,895	18,61
10-01-2023	1.397.149	-2,86%	18,06	17,565	18,1525	17,655
09-01-2023	1.009.295	-0,82%	18,105	17,835	18,29	18,18
06-01-2023	580.546	3,15%	17,83	17,77	18,39	18,33
05-01-2023	617.798	-2,13%	18,12	17,72	18,19	17,705
04-01-2023	1.142.005	1,94%	17,765	17,755	18,175	18,09
03-01-2023	668.879	3,14%	17,26	17,245	17,895	17,745
02-01-2023	463.769	-2,55%	17,665	17,09	17,74	17,19
30-12-2022	97.882	-0,25%	17,64	17,55	17,725	17,64
29-12-2022	296.816	1,29%	17,465	17,445	17,78	17,74
28-12-2022	314.793	-1,41%	17,785	17,475	17,785	17,465
27-12-2022	362.222	2,16%	17,58	17,55	17,79	17,715
23-12-2022	469.935	0,00%	17,485	17,265	17,78	17,355
22-12-2022	560.580	-0,14%	17,48	17,265	17,725	17,355
21-12-2022	855.757	3,25%	17,035	16,835	17,525	17,38
20-12-2022	652.181	-0,61%	16,77	16,75	17,06	16,8325
19-12-2022	534.925	2,05%	16,74	16,5975	16,975	16,935
16-12-2022	522.525	-1,51%	16,79	16,535	16,99	16,595
15-12-2022	1.015.561	-4,13%	17,31	16,7225	17,36	16,85
14-12-2022	718.182	-1,13%	17,625	17,355	17,715	17,55
13-12-2022	1.370.718	4,32%	17,07	16,99	17,96	17,75
12-12-2022	967.305	0,36%	16,90	16,675	17,025	16,98
09-12-2022	1.280.332	2,48%	16,675	16,545	16,92	16,92
08-12-2022	642.767	0,92%	16,405	16,275	16,595	16,51
07-12-2022	1.060.651	-1,30%	16,2975	16,18	16,515	16,39
06-12-2022	875.749	-0,48%	16,655	16,42	16,73	16,605
05-12-2022	1.032.575	2,87%	16,225	16,215	16,755	16,69
02-12-2022	949.423	1,41%	15,9525	15,805	16,27	16,225
01-12-2022	891.132	0,76%	16,095	15,81	16,25	15,98
30-11-2022	750.810	1,70%	15,695	15,69	15,925	15,86
29-11-2022	978.361	-0,86%	15,755	15,575	15,835	15,595
28-11-2022	1.010.671	-2,55%	16,07	15,72	16,345	15,70
25-11-2022	1.075.503	-0,62%	16,25	16,015	16,365	16,11
24-11-2022	1.062.335	4,38%	15,72	15,54	16,22	16,21
23-11-2022	1.261.385	2,96%	15,195	15,165	15,725	15,49
22-11-2022	735.158	2,10%	14,665	14,66	15,075	15,045
21-11-2022	942.378	0,20%	14,72	14,465	14,875	14,725
18-11-2022	712.502	2,24%	14,465	14,465	14,89	14,695
17-11-2022	1.146.231	-1,29%	14,60	14,085	14,655	14,3725
16-11-2022	2.004.857	-0,07%	14,635	14,27	15,61	14,52
15-11-2022	931.410	1,70%	14,44	14,055	14,61	14,53
14-11-2022	769.669	-0,26%	14,43	13,975	14,465	14,2875
11-11-2022	1.309.717	2,30%	14,175	13,95	14,33	14,335
10-11-2022	1.566.096	8,58%	12,82	12,79	14,12	14,0125
09-11-2022	567.736	-0,54%	12,845	12,6375	12,985	12,945
08-11-2022	937.963	4,14%	12,425	12,245	13,03	12,97
07-11-2022	570.654	1,47%	12,175	12,17	12,505	12,455
04-11-2022	666.669	2,72%	12,09	11,94	12,31	12,275
03-11-2022	758.660	-0,95%	11,915	11,64	11,95	11,95
02-11-2022	1.324.324	0,08%	11,99	11,77	12,495	12,065
01-11-2022	786.864	2,16%	11,95	11,8925	12,25	12,055