Siemens Energy AG (ENR GY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31-10-2022	633.001	0,98%	11,845	11,72	11,91	11,80
28-10-2022	343.684	-0,09%	11,47	11,39	11,685	11,685
27-10-2022	500.520	0,26%	11,635	11,37	11,745	11,695
26-10-2022	511.711	3,83%	11,245	11,21	11,75	11,665
25-10-2022	682.933	-0,07%	11,36	10,805	11,445	11,235
24-10-2022	303.033	2,05%	11,195	11,04	11,345	11,23
21-10-2022	474.517	-0,23%	10,955	10,825	11,14	11,005
20-10-2022	781.435	-2,60%	11,175	10,84	11,21	11,065
19-10-2022	919.229	0,04%	11,47	11,30	11,63	11,36
18-10-2022	470.654	1,70%	11,30	11,285	11,54	11,355
17-10-2022	496.895	2,55%	10,91	10,855	11,27	11,165
14-10-2022	980.818	0,51%	11,075	10,805	11,175	10,87
13-10-2022	1.144.642	4,55%	10,30	10,25	10,87	10,81
12-10-2022	1.140.022	-2,22%	10,625	10,30	10,88	10,34
11-10-2022	519.926	-3,03%	10,79	10,525	10,88	10,575
10-10-2022	688.252	0,97%	10,7525	10,685	11,20	10,925
07-10-2022	754.115	-4,42%	11,23	10,82	11,335	10,82
06-10-2022	631.994	-1,24%	11,675	11,255	11,785	11,345
05-10-2022	899.744	-5,30%	12,085	11,28	12,14	11,4875
04-10-2022	1.099.307	6,14%	11,915	11,81	12,195	12,195
03-10-2022	541.173	0,92%	11,295	11,045	11,52	11,49
30-09-2022	1.070.406	0,57%	11,375	11,12	11,49	11,385
29-09-2022	918.393	-4,27%	11,785	11,165	11,805	11,32
28-09-2022	806.548	0,17%	11,61	11,39	11,925	11,825
27-09-2022	613.767	1,16%	11,91	11,805	12,0675	11,81
26-09-2022	1.126.195	1,52%	11,355	11,32	11,895	11,675
23-09-2022	633.276	-4,70%	11,905	11,47	11,96	11,45
22-09-2022	1.058.510	-2,91%	11,95	11,88	12,25	12,015
21-09-2022	717.241	1,65%	11,94	11,92	12,39	12,34
20-09-2022	727.688	-0,29%	12,28	11,88	12,335	12,14
19-09-2022	843.878	-1,30%	12,20	12,05	12,275	12,175
16-09-2022	1.997.597	-5,30%	12,70	12,175	12,86	12,335
15-09-2022	1.457.838	-3,70%	13,555	13,025	13,605	13,025
14-09-2022	1.235.270	-1,35%	13,65	13,34	13,835	13,525
13-09-2022	1.010.006	-5,09%	14,53	13,68	14,535	13,71
12-09-2022	1.885.524	3,40%	14,11	14,03	14,53	14,445
09-09-2022	1.433.804	1,31%	13,905	13,74	14,065	13,97
08-09-2022	1.972.587	0,79%	13,825	13,43	13,875	13,79
07-09-2022	6.664.092	-3,37%	13,505	13,235	13,795	13,6825
06-09-2022	1.022.596	0,32%	14,095	14,095	14,65	14,16
05-09-2022	853.369	-0,39%	13,86	13,68	14,21	14,115
02-09-2022	978.721	0,71%	14,20	13,86	14,225	14,17
01-09-2022	861.059	-4,87%	14,525	13,985	14,53	14,07
31-08-2022	1.128.115	-3,10%	15,38	14,755	15,405	14,79
30-08-2022	358.473	0,44%	15,20	15,175	15,50	15,2625
29-08-2022	410.174	-0,62%	15,155	14,92	15,385	15,195
26-08-2022	332.706	-0,81%	15,555	15,27	15,635	15,29
25-08-2022	250.932	0,29%	15,515	15,355	15,59	15,415
24-08-2022	159.252	0,82%	15,245	15,03	15,44	15,37
23-08-2022	326.199	0,03%	15,16	15,13	15,48	15,245
22-08-2022	497.361	-4,39%	15,72	15,17	15,87	15,24
19-08-2022	459.657	-2,43%	16,23	15,89	16,40	15,94
18-08-2022	403.774	0,57%	16,225	16,215	16,59	16,3375
17-08-2022	528.960	-1,75%	16,4325	16,17	16,52	16,245
16-08-2022	384.839	0,17%	16,56	16,305	16,61	16,535
15-08-2022	978.736	1,21%	16,29	16,13	16,625	16,5075
12-08-2022	517.026	-2,07%	16,545	16,125	16,62	16,31
11-08-2022	577.949	0,24%	16,78	16,365	16,935	16,655
10-08-2022	1.098.121	5,13%	15,685	15,6775	16,835	16,695
09-08-2022	579.619	-3,17%	16,225	15,605	16,36	15,88
08-08-2022	1.018.053	-0,91%	16,53	15,81	16,995	16,40
05-08-2022	1.012.754	2,73%	16,23	16,145	16,565	16,54
04-08-2022	756.684	3,74%	15,48	15,385	16,235	16,09
03-08-2022	324.253	0,65%	15,32	15,255	15,585	15,455
02-08-2022	855.336	-1,69%	14,695	14,67	15,425	15,30
01-08-2022	884.518	-3,94%	16,185	15,44	16,185	15,5625
29-07-2022	658.201	2,26%	15,9425	15,855	16,27	16,20
28-07-2022	1.262.550	6,25%	15,04	15,015	16,095	15,8425
27-07-2022	579.805	3,79%	14,4725	14,41	14,915	14,91
26-07-2022	724.227	-3,72%	14,975	14,0475	15,105	14,365
25-07-2022	349.571	-2,80%	15,12	14,76	15,18	14,92
22-07-2022	463.964	2,35%	14,98	14,93	15,545	15,35
21-07-2022	386.415	0,25%	15,0175	14,79	15,19	14,9975
20-07-2022	454.347	1,01%	14,955	14,675	15,265	14,995
19-07-2022	402.792	2,62%	14,425	14,28	14,90	14,875
18-07-2022	493.470	2,40%	14,4275	14,3875	14,655	14,535
15-07-2022	445.307	0,28%	14,215	13,935	14,28	14,175
14-07-2022	461.775	-1,40%	14,255	13,985	14,44	14,135
13-07-2022	601.777	-1,14%	14,48	14,02	14,605	14,335
12-07-2022	998.992	0,29%	14,25	14,065	14,565	14,50
11-07-2022	609.392	-2,63%	14,465	14,38	15,045	14,4575
08-07-2022	1.095.026	3,40%	14,42	14,12	14,89	14,8475
07-07-2022	654.837	4,13%	13,995	13,86	14,40	14,36
06-07-2022	629.870	3,20%	13,62	13,395	13,855	13,79
05-07-2022	1.069.127	-5,75%	14,22	13,36	14,27	13,37
04-07-2022	374.367	-0,04%	14,345	13,82	14,365	14,185
01-07-2022	1.194.132	2,01%	13,925	13,645	14,47	14,22
30-06-2022	1.761.193	-4,65%	14,555	13,625	14,555	13,985
29-06-2022	995.673	-6,44%	15,505	14,495	15,59	14,61
28-06-2022	444.597	-0,94%	15,7525	15,595	15,9075	15,59
27-06-2022	586.490	0,24%	15,795	15,47	16,07	15,7375
24-06-2022	638.108	2,92%	15,285	15,145	15,74	15,70
23-06-2022	552.953	-2,74%	15,4925	14,96	15,51	15,255
22-06-2022	518.717	-1,20%	15,6175	15,315	15,81	15,61
21-06-2022	384.268	0,67%	15,74	15,48	16,025	15,77
20-06-2022	466.902	2,96%	15,35	15,09	15,73	15,665
17-06-2022	466.284	-0,56%	15,265	15,145	15,5625	15,215
16-06-2022	549.520	-3,29%	15,86	14,995	15,97	15,30
15-06-2022	507.649	1,25%	15,81	15,635	15,965	15,825
14-06-2022	636.073	-2,44%	16,205	15,605	16,41	15,605