Mercado fechado

Suncor Energy Inc. (SU)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
39,41-0,03 (-0,08%)
No fechamento: 04:00PM EDT
39,35 -0,06 (-0,15%)
Pós-fechamento: 06:40PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202439,4639,6039,1539,4139,412.089.200
25 de abr. de 202438,9139,6338,7639,4439,443.225.900
24 de abr. de 202439,1439,3338,9039,2739,273.163.800
23 de abr. de 202438,9539,2638,8239,1539,152.885.000
22 de abr. de 202438,2839,3438,1239,0839,082.618.900
19 de abr. de 202438,0138,9037,9438,5438,544.912.500
18 de abr. de 202438,0338,4137,8538,0538,054.704.900
17 de abr. de 202437,6838,2837,3537,8937,893.333.600
16 de abr. de 202437,0537,7936,9337,5837,585.897.700
15 de abr. de 202437,6837,9137,0337,1837,184.531.100
12 de abr. de 202438,8238,9237,4537,6937,695.330.300
11 de abr. de 202439,3139,3138,2538,3638,364.827.400
10 de abr. de 202438,5839,3238,4539,3139,313.508.800
09 de abr. de 202438,7338,9238,4438,7338,732.925.100
08 de abr. de 202438,9339,0738,4138,7038,703.823.800
05 de abr. de 202438,5039,0238,2039,0039,002.782.500
04 de abr. de 202438,5438,6938,2838,5738,573.689.100
03 de abr. de 202438,0038,6137,9338,5238,525.877.600
02 de abr. de 202437,6338,0237,1737,9737,976.844.600
01 de abr. de 202437,0537,3736,7437,3137,314.989.300
28 de mar. de 202436,8336,9836,6536,9136,912.371.300
27 de mar. de 202435,9936,4835,9436,4836,482.556.600
26 de mar. de 202436,8536,8836,4036,4336,433.835.400
25 de mar. de 202435,9736,8135,9736,7736,774.506.400
22 de mar. de 202436,2136,2735,7935,8935,893.743.800
21 de mar. de 202436,3336,3736,0836,2236,223.761.000
20 de mar. de 202435,9336,3935,9136,3836,382.652.000
19 de mar. de 202436,1236,4735,9736,2536,253.456.600
18 de mar. de 202436,0736,3835,8436,3436,342.413.400
15 de mar. de 202436,0036,3435,9436,0836,085.917.000
14 de mar. de 202435,7036,3035,6036,0736,075.994.000
13 de mar. de 202435,3335,7835,2835,5735,575.163.200
12 de mar. de 202434,7535,0534,5435,0235,024.998.200
11 de mar. de 202434,2934,8434,1234,7634,766.052.700
08 de mar. de 202434,8034,8934,3034,4534,456.442.300
07 de mar. de 202434,9035,1634,7734,7734,777.185.900
06 de mar. de 202434,9935,2634,7634,9134,913.796.200
05 de mar. de 202434,1534,7634,1334,5334,533.475.200
04 de mar. de 202435,0435,1334,1734,2434,244.647.700
01 de mar. de 202434,3535,0334,2734,9434,9412.607.200
29 de fev. de 202434,0734,5233,7934,3634,3610.824.100
28 de fev. de 202433,4833,9033,2633,8533,853.960.300
27 de fev. de 202433,9634,1533,4533,6333,632.639.600
26 de fev. de 202433,8034,1833,6833,8133,813.781.300
23 de fev. de 202433,4233,9933,3233,9133,914.575.300
22 de fev. de 202433,5333,9933,3433,5333,535.808.400
21 de fev. de 202432,7233,6332,6433,5933,593.921.400
20 de fev. de 202432,9333,1932,6232,6432,643.088.500
16 de fev. de 202433,1233,3632,8033,0733,073.780.200
15 de fev. de 202431,5933,1131,4633,1033,106.365.200
14 de fev. de 202431,7731,9431,3131,5231,526.866.800
13 de fev. de 202432,1932,3331,2531,5831,586.609.600
12 de fev. de 202432,2532,6132,0932,3732,374.690.200
09 de fev. de 202432,3932,5832,0232,1332,136.014.800
08 de fev. de 202432,1832,2931,9232,2432,244.863.700
07 de fev. de 202432,0932,1331,7832,1232,121.831.900
06 de fev. de 202431,9532,4531,8231,9831,982.436.900
05 de fev. de 202431,9432,0831,3931,8431,842.600.100
02 de fev. de 202432,7432,7532,1032,1132,113.261.500
01 de fev. de 202433,2733,7132,5432,8032,803.645.600
31 de jan. de 202433,4333,5533,0833,1233,122.289.100
30 de jan. de 202432,4433,5832,4233,5733,573.060.200
29 de jan. de 202432,7032,8032,4132,7832,783.101.500
26 de jan. de 202432,3532,7632,2732,7432,743.194.900
25 de jan. de 202432,1332,3631,9532,3132,312.337.500
24 de jan. de 202431,7631,9331,4231,8331,833.240.000
23 de jan. de 202431,5331,9131,3531,5331,532.315.600
22 de jan. de 202431,4031,8431,1431,6931,693.240.800
19 de jan. de 202431,4031,5631,2231,4931,492.564.000
18 de jan. de 202431,5331,6131,0331,4431,442.914.900
17 de jan. de 202431,5631,6431,1231,4931,493.429.100
16 de jan. de 202432,5132,5931,9431,9831,983.294.400
12 de jan. de 202433,2633,3332,6532,7832,782.867.600
11 de jan. de 202432,6932,8232,2232,6832,685.133.600
10 de jan. de 202432,7532,9432,2132,4332,433.702.100
09 de jan. de 202433,0733,1532,5832,7032,704.586.500
08 de jan. de 202432,9933,1032,6233,0733,074.148.000
05 de jan. de 202434,0634,2833,6833,8033,803.460.000
04 de jan. de 202434,1634,3133,5433,6933,694.862.500
03 de jan. de 202432,7233,9832,5533,9633,966.652.500
02 de jan. de 202432,2032,4331,9932,1132,115.868.600
29 de dez. de 202332,0432,2231,7932,0432,041.726.400
28 de dez. de 202332,1332,4231,8831,8931,892.106.800
27 de dez. de 202332,5832,6232,3132,3632,363.605.000
26 de dez. de 202332,3132,8632,3132,7032,701.623.000
22 de dez. de 202332,2232,4131,9932,0232,022.067.000
21 de dez. de 202331,8532,0031,5831,9831,988.013.600
20 de dez. de 202332,3032,6231,7431,7631,762.750.200
19 de dez. de 202331,5932,1531,5932,1332,133.010.800
18 de dez. de 202331,5231,7031,1731,4631,463.785.400
15 de dez. de 202331,2731,3430,8930,9230,924.719.700
14 de dez. de 202331,2431,4331,0331,2831,288.983.300
13 de dez. de 202329,5730,5629,5330,4730,475.278.200
12 de dez. de 202329,8729,9929,4529,5929,594.338.900
11 de dez. de 202330,5930,6630,1030,2830,288.922.500
08 de dez. de 202330,3730,8030,3130,7430,745.660.500
07 de dez. de 202330,4030,6429,8130,2430,245.301.000
06 de dez. de 202331,7631,9430,2430,2730,278.648.700
05 de dez. de 202332,5032,6632,0132,0232,024.903.200
04 de dez. de 202332,5732,9632,4032,5832,584.179.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...