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 > >>
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
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