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 >
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
23/12/2024	101.721	0,26%	23,08	23,00	23,22	23,06
20/12/2024	111.988	1,80%	22,54	22,47	23,08	23,06
19/12/2024	107.162	-1,35%	22,84	22,50	23,04	22,73
18/12/2024	0	0,04%	23,06	23,02	23,16	23,04
17/12/2024	140.103	0,13%	22,94	22,70	23,15	23,03
16/12/2024	164.836	0,09%	23,02	22,86	23,04	23,00
13/12/2024	171.278	-1,50%	23,28	22,90	23,34	22,98
12/12/2024	149.121	-0,93%	23,44	23,32	23,59	23,33
11/12/2024	123.936	-0,17%	23,60	23,51	23,74	23,55
10/12/2024	94.080	0,90%	23,48	23,34	23,62	23,59
09/12/2024	119.989	-0,68%	23,52	23,38	23,62	23,38
06/12/2024	76.169	0,34%	23,78	23,46	23,94	23,54
05/12/2024	110.822	0,34%	23,46	23,38	23,51	23,46
04/12/2024	105.353	-0,30%	23,44	23,37	23,58	23,42
03/12/2024	124.777	0,47%	23,34	23,34	23,58	23,49
02/12/2024	120.868	0,17%	23,36	23,28	23,60	23,38
29/11/2024	172.417	1,04%	23,26	23,26	23,52	23,34
28/11/2024	188.860	0,57%	23,06	22,76	23,12	23,10
27/11/2024	139.270	-0,22%	23,00	22,74	23,02	22,97
26/11/2024	121.661	-0,91%	22,90	22,90	23,12	23,02
25/11/2024	173.142	1,67%	22,86	22,72	23,18	23,15
22/11/2024	139.549	1,97%	22,44	22,44	22,86	22,77
21/11/2024	253.496	-0,67%	22,50	22,30	22,54	22,36
20/11/2024	123.770	0,27%	22,52	22,48	22,68	22,51
19/11/2024	160.064	-0,40%	22,62	22,40	22,66	22,46
18/11/2024	176.253	0,13%	22,62	22,44	22,66	22,57
15/11/2024	142.579	1,39%	22,26	22,25	22,63	22,55
14/11/2024	128.473	2,49%	21,68	21,64	22,26	22,24
13/11/2024	199.167	-0,41%	21,70	21,64	21,84	21,72
12/11/2024	157.298	-1,18%	21,98	21,73	22,00	21,73
11/11/2024	110.901	-0,32%	22,17	21,96	22,26	21,99
08/11/2024	108.523	0,05%	22,18	22,04	22,22	22,06
07/11/2024	165.616	1,01%	21,74	21,74	22,15	22,05
06/11/2024	258.677	-1,98%	22,28	21,67	22,38	21,80
05/11/2024	197.986	-1,42%	22,48	22,18	22,54	22,22
04/11/2024	206.212	-2,68%	22,66	22,46	22,86	22,54
01/11/2024	142.318	0,96%	22,90	22,90	23,26	23,16
31/10/2024	220.444	-2,27%	23,28	22,86	23,46	22,94
30/10/2024	162.909	0,00%	23,34	23,30	23,54	23,39
29/10/2024	133.268	-0,51%	23,36	23,24	23,58	23,36
28/10/2024	101.436	1,21%	23,26	23,24	23,48	23,48
25/10/2024	127.623	-0,52%	23,18	23,12	23,28	23,20
24/10/2024	75.283	-0,04%	23,31	23,26	23,44	23,32
23/10/2024	78.967	0,52%	23,27	23,22	23,36	23,27
22/10/2024	206.521	-0,81%	23,22	22,85	23,30	23,15
21/10/2024	220.182	-0,77%	23,54	23,30	23,58	23,34
18/10/2024	97.559	0,04%	23,50	23,45	23,59	23,52
17/10/2024	94.791	-1,80%	23,92	23,49	23,92	23,51
16/10/2024	128.853	0,17%	23,88	23,62	23,97	23,94
15/10/2024	125.667	1,01%	23,72	23,66	24,02	23,90
14/10/2024	78.999	0,30%	23,62	23,52	23,66	23,66
11/10/2024	95.046	1,38%	23,30	23,28	23,62	23,59
10/10/2024	171.602	-1,15%	23,56	23,12	23,56	23,27
09/10/2024	88.487	-1,26%	23,72	23,49	23,90	23,54
08/10/2024	279.646	1,10%	23,50	23,50	23,84	23,84
07/10/2024	103.872	1,68%	23,24	23,14	23,60	23,58
04/10/2024	179.320	0,22%	23,22	22,96	23,28	23,19
03/10/2024	142.575	-0,13%	23,10	23,10	23,34	23,14
02/10/2024	229.365	-1,45%	23,48	23,10	23,50	23,17
01/10/2024	208.510	0,86%	23,44	23,30	23,65	23,51
30/09/2024	254.785	-0,77%	23,32	23,18	23,60	23,28
27/09/2024	169.623	1,12%	23,28	23,28	23,54	23,46
26/09/2024	236.064	0,65%	23,20	23,10	23,22	23,20