BiG | O banco que entende os seus valores.

E On AG (EOAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
07/10/2025	10.997.000	0,25%	16,075	16,015	16,19	16,09
06/10/2025	10.876.000	0,19%	16,07	15,995	16,13	16,05
03/10/2025	11.318.000	0,47%	15,965	15,925	16,10	16,02
02/10/2025	11.726.000	-1,02%	16,135	15,795	16,135	15,945
01/10/2025	12.068.000	0,56%	15,985	15,955	16,15	16,11
30/09/2025	11.124.000	0,25%	15,97	15,77	16,05	16,02
29/09/2025	11.772.000	-0,06%	16,055	15,905	16,15	15,98
26/09/2025	11.838.000	0,31%	15,925	15,915	16,06	15,99
25/09/2025	11.058.000	1,05%	15,77	15,665	16,045	15,94
24/09/2025	11.368.000	0,99%	15,67	15,665	15,825	15,775
23/09/2025	11.728.000	-0,16%	15,665	15,62	15,90	15,62
22/09/2025	11.820.000	0,58%	15,56	15,515	15,685	15,645
19/09/2025	10.739.000	0,74%	15,455	15,445	15,635	15,555
18/09/2025	10.242.000	-0,87%	15,605	15,28	15,605	15,44
17/09/2025	11.202.000	-0,26%	15,635	15,54	15,74	15,575
16/09/2025	10.604.000	-0,60%	15,74	15,615	15,78	15,615
15/09/2025	10.266.600	1,68%	15,49	15,48	15,805	15,71
12/09/2025	11.079.000	0,75%	15,25	15,225	15,57	15,45
11/09/2025	10.213.500	0,20%	15,31	15,225	15,425	15,335
10/09/2025	11.237.500	0,00%	15,285	15,195	15,38	15,305
09/09/2025	11.185.500	0,36%	15,285	15,26	15,46	15,305
08/09/2025	11.565.700	0,56%	15,14	15,14	15,37	15,25
05/09/2025	11.993.800	1,57%	14,93	14,885	15,18	15,165
04/09/2025	12.414.100	0,88%	14,785	14,78	15,105	14,93
03/09/2025	13.198.400	0,75%	14,68	14,595	14,84	14,80
02/09/2025	12.321.800	-2,16%	15,035	14,65	15,055	14,69
01/09/2025	12.743.500	-1,67%	15,225	15,015	15,28	15,015
29/08/2025	11.591.800	-1,17%	15,445	15,23	15,51	15,27
28/08/2025	10.842.010	-1,21%	15,645	15,295	15,705	15,45
27/08/2025	11.515.200	0,39%	15,57	15,535	15,70	15,64
26/08/2025	11.399.500	1,70%	15,35	15,335	15,64	15,58
25/08/2025	11.629.500	-0,29%	15,375	15,275	15,41	15,32
22/08/2025	11.811.200	-0,93%	15,515	15,355	15,56	15,365
21/08/2025	11.378.600	-0,58%	15,595	15,47	15,615	15,51
20/08/2025	11.451.900	-0,67%	15,695	15,535	15,79	15,60
19/08/2025	12.379.000	-0,06%	15,725	15,69	15,85	15,705
18/08/2025	11.443.900	-0,47%	15,81	15,65	15,955	15,715
15/08/2025	13.352.200	-0,75%	15,98	15,76	16,01	15,79
14/08/2025	11.483.600	-0,72%	15,945	15,65	16,055	15,91
13/08/2025	11.504.570	1,20%	15,82	15,585	16,155	16,025
12/08/2025	11.496.800	-0,38%	15,925	15,805	16,075	15,835
11/08/2025	12.107.600	0,03%	15,94	15,795	15,955	15,895
08/08/2025	13.045.300	-1,70%	16,185	15,875	16,315	15,89
07/08/2025	11.890.000	-1,61%	16,485	16,135	16,485	16,165
06/08/2025	10.986.300	0,77%	16,34	16,31	16,52	16,43
05/08/2025	10.848.000	-0,67%	16,46	16,275	16,485	16,305
04/08/2025	11.015.600	3,14%	16,015	15,96	16,505	16,415
01/08/2025	11.915.600	0,03%	15,92	15,80	16,145	15,915
31/07/2025	12.178.900	0,76%	15,78	15,775	15,97	15,91
30/07/2025	12.254.900	0,51%	15,695	15,635	15,885	15,79
29/07/2025	11.816.600	0,16%	15,69	15,62	15,795	15,71
28/07/2025	11.284.000	-0,51%	15,785	15,605	15,82	15,685
25/07/2025	11.854.300	-0,06%	15,775	15,60	15,83	15,765
24/07/2025	12.114.900	-0,69%	15,845	15,71	15,90	15,775
23/07/2025	11.950.300	-2,07%	16,375	15,805	16,38	15,885
22/07/2025	11.646.600	0,46%	16,075	16,075	16,34	16,22
21/07/2025	11.601.600	1,13%	15,98	15,96	16,305	16,145
18/07/2025	11.200.600	0,69%	15,905	15,885	16,055	15,965
17/07/2025	11.524.600	-0,94%	16,04	15,845	16,065	15,855
16/07/2025	11.596.600	0,44%	15,97	15,955	16,145	16,005
15/07/2025	11.991.400	-1,24%	16,14	15,935	16,17	15,935
14/07/2025	12.004.900	1,61%	15,87	15,85	16,14	16,135
11/07/2025	12.088.200	-0,03%	15,855	15,82	15,98	15,88
10/07/2025	11.984.600	-0,63%	16,015	15,815	16,105	15,885
09/07/2025	11.617.600	1,95%	15,695	15,69	16,03	15,985
08/07/2025	11.633.200	-0,44%	15,775	15,66	15,815	15,68
07/07/2025	12.213.800	-0,41%	15,85	15,725	15,96	15,75
04/07/2025	12.402.200	0,96%	15,605	15,605	15,91	15,815
03/07/2025	12.521.200	0,42%	15,605	15,535	15,72	15,665
02/07/2025	11.673.900	-1,55%	15,845	15,495	15,905	15,60
01/07/2025	12.112.300	1,67%	15,625	15,58	15,985	15,845
30/06/2025	12.495.300	-0,38%	15,65	15,53	15,785	15,585
27/06/2025	12.127.800	0,42%	15,60	15,515	15,695	15,645
26/06/2025	12.123.200	1,73%	15,44	15,405	15,705	15,58
25/06/2025	12.878.200	-1,98%	15,64	15,30	15,64	15,315
24/06/2025	12.262.900	-0,45%	15,77	15,505	15,80	15,625
23/06/2025	12.337.200	1,32%	15,485	15,435	15,75	15,695
20/06/2025	12.483.500	2,51%	15,21	15,145	15,535	15,49
19/06/2025	12.908.000	-0,95%	15,255	15,035	15,305	15,11
18/06/2025	12.969.000	-0,07%	15,295	15,225	15,48	15,255
17/06/2025	12.997.000	0,13%	15,245	15,16	15,435	15,265
16/06/2025	12.863.200	-0,75%	15,395	15,22	15,455	15,245
13/06/2025	12.387.200	-0,68%	15,44	15,36	15,60	15,36
12/06/2025	12.562.000	1,61%	15,205	15,195	15,515	15,465
11/06/2025	12.812.000	-0,23%	15,235	15,19	15,33	15,22
10/06/2025	12.787.500	0,33%	15,215	15,21	15,53	15,255
09/06/2025	12.786.500	-0,78%	15,31	15,15	15,40	15,205
06/06/2025	12.366.500	0,07%	15,32	15,285	15,39	15,325
05/06/2025	12.620.200	-0,78%	15,385	15,30	15,50	15,315
04/06/2025	11.943.500	0,82%	15,34	15,34	15,505	15,435
03/06/2025	12.693.200	-0,75%	15,43	15,27	15,515	15,31
02/06/2025	12.289.000	-0,36%	15,305	15,205	15,575	15,425
30/05/2025	12.639.600	0,00%	15,505	15,395	15,595	15,48
29/05/2025	12.414.200	0,03%	15,56	15,285	15,565	15,48
28/05/2025	12.048.200	-1,02%	15,58	15,43	15,665	15,475
27/05/2025	12.336.900	-1,04%	15,78	15,485	15,805	15,635
26/05/2025	12.370.900	1,06%	15,695	15,595	15,835	15,80
23/05/2025	12.906.200	1,00%	15,515	15,415	15,74	15,635
22/05/2025	13.662.500	0,85%	15,37	15,36	15,535	15,48
21/05/2025	14.374.500	0,66%	15,245	15,195	15,52	15,35