BiG | O banco que entende os seus valores.

Naturgy Energy Group SA (NTGY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/07/2026	660.024	1,66%	29,68	29,62	30,04	30,04
23/07/2026	973.307	-0,14%	29,54	29,36	29,73	29,55
22/07/2026	1.409.839	3,19%	28,80	28,57	29,85	29,59
21/07/2026	425.518	-1,01%	28,78	28,50	28,82	28,57
20/07/2026	327.617	-0,42%	28,90	28,66	29,01	28,79
17/07/2026	559.231	0,87%	28,82	28,78	29,06	28,88
16/07/2026	591.587	-0,04%	28,72	28,42	28,80	28,59
15/07/2026	683.121	-0,69%	28,88	28,64	28,99	28,67
14/07/2026	1.184.921	1,75%	28,70	28,50	29,00	28,94
13/07/2026	1.102.673	2,29%	28,12	28,00	28,64	28,50
10/07/2026	546.564	-0,43%	28,14	27,92	28,22	28,00
09/07/2026	844.921	2,13%	27,76	27,65	28,32	28,16
08/07/2026	881.532	0,77%	27,56	27,38	27,70	27,65
07/07/2026	727.761	0,66%	27,22	27,20	27,58	27,44
06/07/2026	539.730	-1,73%	27,63	27,22	27,70	27,28
03/07/2026	379.742	0,62%	27,64	27,49	27,94	27,70
02/07/2026	567.428	1,51%	27,30	27,18	27,63	27,49
01/07/2026	469.266	-0,44%	27,50	27,05	27,50	27,19
30/06/2026	564.363	-1,19%	27,80	27,24	27,88	27,38
29/06/2026	769.461	-0,50%	28,02	27,72	28,02	27,79
26/06/2026	464.977	0,32%	27,88	27,80	28,17	27,86
25/06/2026	658.369	1,28%	27,53	27,45	27,92	27,83
24/06/2026	1.369.846	-1,99%	28,10	27,36	28,13	27,45
23/06/2026	1.574.889	-2,13%	28,66	28,02	28,70	28,10
22/06/2026	1.129.356	0,14%	28,68	28,37	28,70	28,65
19/06/2026	6.458.869	-0,28%	28,62	28,30	28,72	28,54
18/06/2026	515.291	-0,31%	28,82	28,57	28,84	28,62
17/06/2026	527.724	0,63%	28,50	28,28	28,80	28,71
16/06/2026	579.879	-1,38%	29,18	28,51	29,22	28,62
15/06/2026	508.211	-1,12%	29,34	28,86	29,36	29,00
12/06/2026	821.081	-0,24%	29,50	29,19	29,64	29,35
11/06/2026	504.732	0,34%	29,44	29,36	29,75	29,51
10/06/2026	922.453	1,27%	29,26	29,09	29,50	29,46
09/06/2026	1.077.064	0,86%	28,90	28,86	29,18	29,09
08/06/2026	828.657	-0,07%	29,04	28,82	29,20	28,93
05/06/2026	750.382	1,08%	28,80	28,63	29,00	28,88
04/06/2026	590.264	-1,17%	28,90	28,62	29,16	28,63
03/06/2026	681.415	1,04%	28,88	28,74	29,11	28,96
02/06/2026	849.905	-0,45%	28,88	28,72	29,00	28,74
01/06/2026	928.781	1,16%	28,56	28,39	29,01	28,85
29/05/2026	1.005.355	-0,56%	28,74	28,32	28,88	28,39
28/05/2026	1.427.504	-0,35%	28,74	28,52	28,97	28,70
27/05/2026	3.115.028	-3,23%	28,62	28,54	29,72	28,76
26/05/2026	785.411	0,91%	29,66	29,46	29,94	29,72
25/05/2026	632.811	0,41%	29,84	29,47	29,90	29,67
22/05/2026	817.564	1,19%	29,40	29,30	29,82	29,60
21/05/2026	1.250.193	4,85%	28,52	28,04	29,40	29,35
20/05/2026	720.114	0,32%	28,02	27,83	28,08	28,04
19/05/2026	838.038	1,31%	27,76	27,58	28,00	27,95
18/05/2026	798.374	0,73%	27,30	27,30	27,64	27,58
15/05/2026	629.177	-0,15%	27,54	27,20	27,55	27,38
14/05/2026	503.323	0,15%	27,44	27,32	27,48	27,42
13/05/2026	557.803	1,37%	26,92	26,92	27,43	27,40
12/05/2026	572.961	0,82%	26,78	26,70	27,10	27,01
11/05/2026	469.649	0,23%	26,70	26,58	26,88	26,84
08/05/2026	472.308	0,41%	26,58	26,42	26,80	26,70
07/05/2026	993.285	0,34%	26,50	26,17	26,66	26,63
06/05/2026	998.754	-0,49%	26,70	26,27	26,90	26,53
05/05/2026	861.324	0,11%	26,92	26,56	27,08	26,66
04/05/2026	691.733	0,00%	26,74	26,38	26,74	26,63
30/04/2026	1.594.386	0,53%	26,98	26,58	27,04	26,64
29/04/2026	1.599.593	-3,21%	27,26	26,49	27,77	26,64
28/04/2026	728.490	0,95%	27,88	27,42	27,96	27,77
27/04/2026	883.029	1,21%	27,12	27,12	27,53	27,42
24/04/2026	1.010.675	-0,58%	27,54	27,18	27,68	27,20
23/04/2026	636.928	1,63%	27,12	27,08	27,55	27,50
22/04/2026	532.571	1,34%	26,74	26,72	27,14	27,08
21/04/2026	633.293	0,22%	26,84	26,54	26,92	26,78
20/04/2026	748.322	0,23%	26,82	26,56	27,01	26,74
17/04/2026	1.114.484	-1,11%	27,00	26,42	27,28	26,56
16/04/2026	810.786	0,11%	27,00	26,92	27,21	27,00
15/04/2026	666.455	-0,04%	27,04	26,85	27,14	26,97
14/04/2026	933.135	1,92%	27,02	26,57	27,10	26,99
13/04/2026	411.187	-0,67%	26,78	26,50	26,89	26,57
10/04/2026	1.912.877	1,86%	26,28	26,24	27,04	26,86
09/04/2026	720.998	1,66%	25,96	25,94	26,40	26,31
08/04/2026	1.017.679	-1,07%	26,24	25,58	26,28	25,97
07/04/2026	609.209	-0,83%	26,50	26,13	26,62	26,16
02/04/2026	1.224.080	2,16%	26,08	25,88	26,50	26,38
01/04/2026	1.459.957	0,23%	26,10	25,84	26,18	25,94
31/03/2026	674.627	-0,84%	26,23	25,84	26,30	25,88
30/03/2026	1.004.460	2,27%	25,78	25,58	26,16	26,12
27/03/2026	1.093.914	0,24%	25,42	25,30	25,76	25,58
26/03/2026	594.751	1,30%	25,35	25,30	25,66	25,58
25/03/2026	426.155	0,64%	25,38	25,14	25,39	25,33
24/03/2026	769.370	-1,21%	25,16	24,98	25,54	25,17
23/03/2026	798.415	-1,62%	25,84	25,44	25,98	25,54
20/03/2026	1.228.911	-0,61%	26,50	25,86	26,66	25,96
19/03/2026	1.548.044	1,27%	25,92	25,92	26,46	26,22
18/03/2026	1.867.231	1,72%	26,40	25,65	26,52	26,09
17/03/2026	845.890	0,39%	25,70	25,52	25,78	25,65
16/03/2026	1.088.076	1,35%	25,26	25,18	25,64	25,52
13/03/2026	676.643	0,56%	25,08	24,98	25,30	25,18
12/03/2026	867.880	0,36%	24,96	24,79	25,13	25,06
11/03/2026	632.139	-0,48%	25,02	24,90	25,18	24,97
10/03/2026	481.673	0,40%	25,00	24,92	25,13	25,09
09/03/2026	1.023.847	0,32%	24,84	24,66	25,12	24,94
06/03/2026	1.058.337	0,44%	24,81	24,66	25,02	24,86
05/03/2026	1.325.596	-0,20%	24,90	24,70	25,09	24,75
04/03/2026	1.799.534	0,20%	24,86	24,75	25,10	24,80