BiG | O banco que entende os seus valores.

Naturgy Energy Group SA (NTGY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/05/2025	243.006	0,99%	26,26	26,22	26,50	26,48
19/05/2025	102.553	0,27%	26,18	25,95	26,26	26,22
16/05/2025	77.739	1,12%	25,98	25,98	26,16	26,15
15/05/2025	84.762	0,94%	25,76	25,58	25,93	25,86
14/05/2025	71.891	0,51%	25,44	25,44	25,74	25,68
13/05/2025	90.925	0,71%	25,48	25,37	25,84	25,55
12/05/2025	170.640	-1,51%	25,76	25,21	25,85	25,37
09/05/2025	75.244	0,00%	25,86	25,76	25,98	25,79
08/05/2025	99.467	-1,72%	26,14	25,78	26,23	25,78
07/05/2025	93.416	0,42%	26,14	26,10	26,26	26,23
06/05/2025	117.875	-0,23%	26,19	26,09	26,26	26,11
05/05/2025	34.844	0,65%	25,96	25,96	26,24	26,17
02/05/2025	139.268	-0,92%	26,14	25,84	26,22	26,00
30/04/2025	293.592	-0,19%	26,30	26,08	26,30	26,22
29/04/2025	104.388	0,57%	26,20	26,02	26,35	26,29
28/04/2025	138.064	0,85%	25,98	25,94	26,18	26,14
25/04/2025	200.905	0,00%	25,96	25,86	26,06	25,94
24/04/2025	144.935	1,09%	25,78	25,62	25,97	25,94
23/04/2025	215.392	0,24%	25,68	25,38	25,72	25,62
22/04/2025	97.828	0,39%	25,32	25,32	25,69	25,56
17/04/2025	216.472	0,40%	25,28	25,14	25,56	25,46
16/04/2025	108.777	1,77%	24,74	24,74	25,34	25,30
15/04/2025	81.215	1,63%	24,62	24,50	24,90	24,86
14/04/2025	74.030	0,66%	24,46	24,34	24,64	24,50
11/04/2025	131.510	0,50%	24,38	24,20	24,44	24,34
10/04/2025	153.936	2,85%	24,44	23,55	24,44	24,22
09/04/2025	247.635	-1,34%	23,66	23,32	23,87	23,55
08/04/2025	197.087	1,02%	23,80	23,42	24,06	23,87
07/04/2025	373.958	-6,45%	24,22	23,34	25,26	23,63
04/04/2025	306.177	-3,59%	26,22	25,18	26,22	25,26
03/04/2025	117.597	0,61%	26,04	26,00	26,29	26,20
02/04/2025	94.206	0,66%	25,88	25,83	26,08	26,04
01/04/2025	148.285	0,43%	25,74	25,56	25,90	25,89
31/03/2025	154.396	-0,23%	25,80	25,60	25,96	25,78
28/03/2025	140.280	0,39%	25,72	25,50	25,88	25,78
27/03/2025	144.239	0,35%	25,65	25,48	25,80	25,68
26/03/2025	167.157	-0,08%	25,60	25,50	25,76	25,59
25/03/2025	138.487	2,12%	25,12	25,05	25,58	25,58
24/03/2025	149.418	-1,14%	25,32	25,02	25,40	25,05
21/03/2025	269.951	-0,40%	25,36	25,27	25,56	25,34
20/03/2025	88.902	0,48%	25,24	25,18	25,38	25,30
19/03/2025	85.602	-0,24%	25,22	25,15	25,32	25,18
18/03/2025	94.939	0,08%	25,28	25,12	25,28	25,24
17/03/2025	84.894	0,56%	25,14	25,06	25,28	25,22
14/03/2025	118.501	0,64%	25,06	24,96	25,18	25,08
13/03/2025	130.178	1,05%	24,78	24,68	25,01	24,96
12/03/2025	171.333	0,04%	24,76	24,55	24,84	24,68
11/03/2025	252.243	-0,12%	24,86	24,57	24,96	24,67
10/03/2025	219.295	-1,24%	25,06	24,70	25,16	24,70
07/03/2025	116.140	0,56%	24,78	24,68	25,02	25,01
06/03/2025	136.191	1,43%	24,46	24,26	24,92	24,84
05/03/2025	122.236	-1,13%	24,70	24,36	24,77	24,49
04/03/2025	133.885	-0,40%	24,92	24,76	25,06	24,77
03/03/2025	180.242	-0,32%	25,08	24,68	25,08	24,86
28/02/2025	185.645	-0,72%	25,32	24,94	25,36	24,94
27/02/2025	114.509	-0,79%	25,26	25,02	25,32	25,12
26/02/2025	135.884	0,28%	25,16	25,16	25,50	25,32
25/02/2025	192.975	-0,51%	25,38	25,22	25,46	25,25
24/02/2025	171.129	0,12%	25,48	25,32	25,74	25,38
21/02/2025	211.836	-0,59%	25,60	24,94	25,62	25,35
20/02/2025	437.755	4,34%	24,96	24,44	25,78	25,50
19/02/2025	154.041	-0,12%	24,50	24,32	24,62	24,44
18/02/2025	97.067	-0,49%	24,50	24,32	24,59	24,47
17/02/2025	262.497	0,37%	24,55	24,44	24,66	24,59
14/02/2025	118.885	0,08%	24,52	24,46	24,58	24,50
13/02/2025	77.941	0,16%	24,50	24,34	24,56	24,48
12/02/2025	124.298	0,04%	24,46	24,28	24,62	24,44
11/02/2025	68.340	-0,90%	24,64	24,40	24,72	24,41
10/02/2025	60.392	0,29%	24,48	24,44	24,68	24,58
07/02/2025	329.703	2,09%	24,08	23,96	25,60	24,51
06/02/2025	89.459	-2,08%	24,48	23,92	24,54	23,96
05/02/2025	76.242	-0,45%	24,66	24,38	24,78	24,47
04/02/2025	124.049	2,59%	23,88	23,86	24,60	24,58
03/02/2025	156.267	0,76%	23,55	23,55	24,28	23,96
31/01/2025	59.080	0,94%	23,46	23,40	23,76	23,74
30/01/2025	110.098	0,43%	23,50	23,30	23,52	23,46
29/01/2025	115.529	-0,04%	23,40	23,15	23,48	23,36
28/01/2025	90.003	-0,21%	23,26	23,26	23,74	23,37
27/01/2025	65.624	0,21%	23,32	23,32	23,74	23,42
24/01/2025	94.480	-1,52%	23,74	23,28	23,74	23,37
23/01/2025	62.351	1,37%	23,54	23,38	23,82	23,73
22/01/2025	113.236	-1,93%	23,86	23,26	23,86	23,38
21/01/2025	74.585	0,59%	23,52	23,46	23,84	23,84
20/01/2025	56.376	-0,25%	23,70	23,44	23,76	23,64
17/01/2025	63.325	0,89%	23,56	23,49	23,75	23,70
16/01/2025	70.496	0,09%	23,48	23,27	23,54	23,49
15/01/2025	99.987	0,82%	23,28	23,05	23,48	23,47
14/01/2025	112.598	0,17%	23,18	23,10	23,30	23,27
13/01/2025	73.187	0,56%	22,98	22,98	23,36	23,18
09/01/2025	28.579	0,55%	23,68	23,05	23,98	23,05
08/01/2025	71.895	-0,04%	23,66	23,40	23,76	23,75
07/01/2025	76.664	-0,08%	23,82	23,62	23,92	23,75
06/01/2025	72.039	-1,29%	24,06	23,67	24,10	23,77
03/01/2025	61.256	0,50%	23,98	23,92	24,15	24,08
02/01/2025	157.368	1,78%	23,64	23,54	24,02	23,96
31/12/2024	0	0,73%	23,36	23,36	23,58	23,54
30/12/2024	77.380	1,21%	23,06	23,06	23,40	23,37
27/12/2024	143.323	-0,73%	22,78	22,78	23,26	23,09
26/12/2024	0	0,87%	23,12	23,06	23,30	23,26
24/12/2024	0	0,87%	23,12	23,06	23,30	23,06