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 > >>
07/10/2025	1.580.938	-4,18%	26,04	25,82	27,02	25,89
06/10/2025	332.864	1,01%	26,78	26,70	27,08	27,02
03/10/2025	102.419	1,33%	26,50	26,40	26,76	26,75
02/10/2025	122.804	-0,08%	26,36	26,22	26,48	26,40
01/10/2025	164.280	-0,53%	26,52	26,27	26,60	26,42
30/09/2025	141.845	-0,41%	26,52	26,28	26,67	26,56
29/09/2025	123.279	-0,63%	26,92	26,46	26,92	26,67
26/09/2025	104.651	0,08%	26,88	26,68	26,89	26,84
25/09/2025	168.752	1,17%	26,44	26,39	26,90	26,82
24/09/2025	86.511	1,46%	26,25	26,07	26,47	26,45
23/09/2025	74.106	-0,08%	26,02	26,01	26,16	26,07
22/09/2025	166.807	1,01%	25,82	25,80	26,14	26,09
19/09/2025	318.401	1,02%	25,61	25,58	25,86	25,83
18/09/2025	203.270	0,00%	25,66	25,48	25,68	25,58
17/09/2025	157.478	-0,85%	25,74	25,52	25,80	25,58
16/09/2025	151.313	-2,42%	26,36	25,78	26,44	25,80
15/09/2025	183.903	-0,15%	26,53	26,36	26,62	26,44
12/09/2025	154.348	0,84%	26,30	26,26	26,50	26,48
11/09/2025	155.708	0,73%	26,20	26,07	26,34	26,26
10/09/2025	430.213	-0,08%	26,18	25,79	26,20	26,07
09/09/2025	175.133	-0,57%	26,40	26,08	26,42	26,20
08/09/2025	116.263	-0,53%	26,48	26,30	26,52	26,35
05/09/2025	166.675	0,53%	26,30	26,24	26,56	26,49
04/09/2025	160.943	-0,57%	26,48	26,17	26,50	26,35
03/09/2025	270.841	-0,90%	26,78	26,40	26,84	26,50
02/09/2025	342.206	0,56%	26,72	26,52	26,86	26,74
01/09/2025	127.072	-1,87%	27,16	26,70	27,22	26,71
29/08/2025	378.992	0,44%	27,18	27,10	27,42	27,22
28/08/2025	201.352	-0,84%	27,32	27,04	27,34	27,10
27/08/2025	132.858	-0,44%	27,44	27,28	27,56	27,33
26/08/2025	200.698	0,77%	27,24	27,20	27,66	27,45
25/08/2025	104.645	-0,22%	27,20	27,12	27,30	27,24
22/08/2025	124.676	-0,04%	27,28	27,28	27,46	27,30
21/08/2025	148.515	0,33%	27,28	27,20	27,38	27,35
20/08/2025	206.179	0,81%	27,14	27,08	27,35	27,26
19/08/2025	82.641	0,26%	27,00	26,94	27,15	27,08
18/08/2025	173.133	0,15%	27,18	26,97	27,33	27,01
15/08/2025	243.647	0,26%	26,94	26,85	27,08	27,04
14/08/2025	230.347	0,37%	26,94	26,80	27,04	26,97
13/08/2025	159.930	0,71%	26,70	26,69	27,00	26,87
12/08/2025	236.312	0,87%	26,50	26,42	26,79	26,69
11/08/2025	159.914	0,53%	26,22	26,16	26,46	26,43
08/08/2025	343.876	-0,98%	26,56	26,24	26,62	26,29
07/08/2025	270.174	0,34%	26,50	26,33	26,79	26,55
06/08/2025	924.044	2,32%	25,94	25,87	26,48	26,46
05/08/2025	1.581.558	-6,91%	26,26	25,65	27,80	25,88
04/08/2025	79.854	1,83%	27,32	27,30	27,83	27,80
01/08/2025	220.421	0,00%	27,38	27,22	27,50	27,30
31/07/2025	205.385	1,44%	27,12	27,08	27,48	27,30
30/07/2025	270.013	1,31%	26,76	26,70	27,12	27,09
29/07/2025	244.218	0,30%	26,58	26,46	26,79	26,74
28/07/2025	199.266	-2,95%	27,04	26,64	27,47	26,66
25/07/2025	164.455	-0,07%	27,40	27,16	27,56	27,47
24/07/2025	232.438	0,99%	27,32	27,04	27,74	27,49
23/07/2025	339.358	-1,38%	27,40	26,80	27,82	27,22
22/07/2025	97.712	0,99%	27,26	27,24	27,66	27,60
21/07/2025	55.336	0,70%	27,24	27,08	27,31	27,27
18/07/2025	106.282	0,30%	26,91	26,91	27,11	27,08
17/07/2025	124.334	-0,04%	27,12	26,92	27,12	27,00
16/07/2025	65.203	-0,04%	27,02	26,98	27,10	27,01
15/07/2025	107.282	-0,63%	27,20	27,00	27,24	27,01
14/07/2025	99.873	0,52%	27,08	26,98	27,20	27,18
11/07/2025	81.272	-0,30%	27,10	26,94	27,20	27,04
10/07/2025	106.744	-0,84%	27,42	27,04	27,42	27,12
09/07/2025	96.043	0,22%	27,34	27,26	27,47	27,35
08/07/2025	75.633	0,29%	27,32	27,15	27,34	27,26
07/07/2025	101.312	-0,91%	27,43	27,18	27,51	27,26
04/07/2025	84.547	1,25%	27,26	27,12	27,56	27,51
03/07/2025	118.973	0,30%	27,08	27,05	27,31	27,17
02/07/2025	99.678	-0,55%	27,28	27,01	27,36	27,09
01/07/2025	159.416	1,04%	27,12	26,96	27,48	27,24
30/06/2025	93.067	0,60%	27,10	26,80	27,14	26,96
27/06/2025	166.677	1,13%	26,50	26,44	26,90	26,80
26/06/2025	139.686	-0,15%	26,60	26,42	26,78	26,50
25/06/2025	156.255	-3,02%	27,38	26,48	27,45	26,54
24/06/2025	211.705	0,04%	27,50	27,28	27,78	27,45
23/06/2025	258.028	2,39%	27,18	26,80	27,50	27,44
20/06/2025	388.411	2,29%	26,72	26,38	27,30	26,80
19/06/2025	119.410	-0,04%	26,66	26,52	26,72	26,69
18/06/2025	77.716	0,83%	26,70	26,48	26,87	26,70
17/06/2025	247.448	0,08%	26,62	26,44	26,76	26,48
16/06/2025	298.950	0,42%	26,48	26,38	26,87	26,56
13/06/2025	130.904	0,27%	26,40	26,28	26,52	26,45
12/06/2025	138.437	0,53%	26,20	26,20	26,46	26,38
11/06/2025	181.305	-0,08%	26,16	26,10	26,32	26,24
10/06/2025	135.612	0,34%	26,18	26,17	26,30	26,26
09/06/2025	83.731	-0,27%	26,20	26,10	26,32	26,17
06/06/2025	123.428	0,85%	26,10	26,02	26,30	26,24
05/06/2025	76.505	0,39%	25,94	25,85	26,04	26,02
04/06/2025	117.500	-0,23%	25,94	25,87	26,14	25,92
03/06/2025	64.444	-0,38%	26,16	25,97	26,22	25,98
02/06/2025	107.912	0,27%	26,04	25,89	26,12	26,08
30/05/2025	114.750	0,70%	25,96	25,83	26,06	26,01
29/05/2025	94.386	-0,12%	25,96	25,74	25,96	25,83
28/05/2025	66.662	-0,62%	25,96	25,83	26,00	25,86
27/05/2025	68.804	-0,80%	26,18	25,98	26,24	26,00
26/05/2025	76.510	-0,27%	26,35	26,16	26,40	26,21
23/05/2025	130.338	-0,46%	26,48	26,16	26,50	26,28
22/05/2025	210.591	-0,26%	26,38	26,30	26,58	26,40
21/05/2025	155.375	-0,04%	26,48	26,37	26,52	26,47