Engie SA (ENGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	2.075.499	-1,30%	16,146	15,928	16,15	15,96
27/12/2023	1.877.970	0,06%	16,14	16,08	16,174	16,17
26/12/2023	2.525.908	-0,52%	16,208	16,136	16,278	16,16
22/12/2023	2.525.908	-0,52%	16,208	16,136	16,278	16,16
21/12/2023	2.463.065	0,15%	16,154	16,146	16,278	16,244
20/12/2023	2.739.691	1,07%	16,116	16,034	16,22	16,22
19/12/2023	2.404.901	-0,24%	16,086	16,038	16,182	16,048
18/12/2023	2.579.362	-0,79%	16,156	16,038	16,216	16,086
15/12/2023	10.073.166	-0,34%	16,238	16,17	16,524	16,214
14/12/2023	4.915.683	0,68%	16,272	16,27	16,454	16,27
13/12/2023	3.439.587	1,06%	16,062	16,024	16,162	16,16
12/12/2023	4.020.213	-0,86%	16,104	15,978	16,15	15,99
11/12/2023	2.475.088	-0,65%	16,30	16,128	16,326	16,128
08/12/2023	3.474.207	0,41%	16,154	16,148	16,312	16,234
07/12/2023	3.474.143	0,50%	16,138	16,106	16,28	16,168
06/12/2023	2.753.621	0,61%	16,096	15,948	16,138	16,088
05/12/2023	3.682.017	-0,35%	15,95	15,936	16,098	15,99
04/12/2023	2.590.430	0,00%	15,99	15,866	16,066	16,046
01/12/2023	2.608.612	0,80%	15,978	15,93	16,046	16,046
30/11/2023	5.817.158	0,29%	15,836	15,772	15,976	15,918
29/11/2023	2.080.326	-0,29%	15,95	15,832	15,958	15,872
28/11/2023	2.407.714	0,52%	15,86	15,824	15,97	15,918
27/11/2023	2.666.102	0,52%	15,792	15,714	15,836	15,836
24/11/2023	2.146.882	0,22%	15,75	15,722	15,816	15,754
23/11/2023	2.251.376	0,86%	15,648	15,634	15,788	15,72
22/11/2023	2.824.268	0,32%	15,576	15,576	15,794	15,586
21/11/2023	2.245.936	-0,46%	15,58	15,512	15,624	15,536
20/11/2023	2.045.282	0,05%	15,562	15,562	15,734	15,608
17/11/2023	3.380.515	0,53%	15,52	15,494	15,668	15,60
16/11/2023	3.608.502	1,31%	15,374	15,35	15,564	15,518
15/11/2023	3.814.269	-0,23%	15,342	15,23	15,434	15,318
14/11/2023	3.429.826	0,21%	15,34	15,186	15,404	15,354
13/11/2023	2.941.636	0,16%	15,29	15,21	15,402	15,322
10/11/2023	4.356.756	-0,05%	15,37	15,106	15,40	15,298
09/11/2023	3.934.677	1,12%	15,286	15,112	15,346	15,306
08/11/2023	4.913.231	-1,09%	15,178	14,936	15,178	15,136
07/11/2023	6.373.509	1,07%	15,20	15,164	15,668	15,302
06/11/2023	3.579.354	-0,09%	15,102	15,036	15,212	15,14
03/11/2023	4.835.588	-0,01%	15,132	15,008	15,24	15,154
02/11/2023	5.382.872	-1,29%	15,45	15,03	15,494	15,156
01/11/2023	5.100.174	2,33%	14,96	14,946	15,434	15,354
31/10/2023	2.899.691	0,12%	15,016	14,94	15,13	15,004
30/10/2023	3.089.975	0,43%	14,962	14,962	15,23	14,986
27/10/2023	3.097.408	0,18%	14,906	14,89	15,062	14,922
26/10/2023	3.576.308	0,28%	14,78	14,716	14,906	14,896
25/10/2023	1.534.904	0,77%	14,702	14,534	14,878	14,848
24/10/2023	4.396.878	1,60%	14,44	14,438	14,782	14,734
23/10/2023	3.922.177	-1,27%	14,642	14,42	14,676	14,502
20/10/2023	5.584.799	-1,25%	14,668	14,668	14,866	14,688
19/10/2023	4.161.308	1,05%	14,614	14,556	14,888	14,874
18/10/2023	891.249	-1,36%	14,774	14,67	14,862	14,69
17/10/2023	3.544.482	0,57%	14,764	14,756	15,098	14,892
16/10/2023	3.439.721	0,22%	14,80	14,646	14,866	14,808
13/10/2023	4.349.021	0,65%	14,682	14,62	14,828	14,776
12/10/2023	3.093.897	-0,35%	14,80	14,636	14,82	14,68
11/10/2023	3.898.496	1,11%	14,574	14,534	14,76	14,732
10/10/2023	4.047.287	2,05%	14,412	14,412	14,604	14,57
09/10/2023	3.173.539	1,03%	14,17	14,112	14,338	14,278
06/10/2023	3.612.474	-0,06%	14,174	13,88	14,206	14,132
05/10/2023	2.904.447	0,80%	14,066	13,996	14,146	14,14
04/10/2023	5.242.179	0,19%	13,994	13,946	14,372	14,028
03/10/2023	7.031.783	-1,93%	14,22	13,824	14,242	14,002
02/10/2023	4.853.729	-1,73%	14,60	14,226	14,756	14,278
29/09/2023	5.941.412	0,99%	14,40	14,388	14,642	14,53
28/09/2023	4.491.368	-0,84%	14,442	14,348	14,568	14,388
27/09/2023	4.982.795	-1,59%	14,622	14,424	14,622	14,51
26/09/2023	3.206.498	-0,66%	14,778	14,686	14,872	14,744
25/09/2023	3.312.175	-0,78%	14,96	14,76	14,97	14,842
22/09/2023	2.834.352	0,09%	14,776	14,692	14,992	14,958
21/09/2023	4.103.736	-1,48%	15,038	14,864	15,12	14,944
20/09/2023	3.366.830	-0,79%	15,328	15,146	15,34	15,168
19/09/2023	3.134.633	1,27%	15,13	15,118	15,328	15,288
18/09/2023	3.187.789	-0,67%	15,198	15,054	15,298	15,096
15/09/2023	8.470.887	0,34%	15,226	15,168	15,312	15,198
14/09/2023	3.630.861	1,67%	14,93	14,90	15,206	15,146
13/09/2023	2.499.272	0,11%	14,862	14,718	14,918	14,898
12/09/2023	2.833.995	-0,04%	14,906	14,816	14,99	14,882
11/09/2023	1.899.816	0,41%	14,872	14,848	14,958	14,888
08/09/2023	2.970.801	1,17%	14,734	14,592	14,828	14,828
07/09/2023	3.125.221	1,05%	14,46	14,39	14,70	14,656
06/09/2023	4.262.508	-0,52%	14,572	14,328	14,578	14,504
05/09/2023	3.610.072	-1,18%	14,726	14,478	14,748	14,58
04/09/2023	2.555.408	-0,45%	14,842	14,754	14,918	14,754
01/09/2023	2.133.950	-0,47%	14,898	14,794	14,984	14,82
31/08/2023	5.196.649	0,01%	14,868	14,864	15,01	14,89
30/08/2023	2.839.202	-0,96%	15,06	14,796	15,074	14,888
29/08/2023	3.933.479	1,32%	14,878	14,878	15,07	15,032
28/08/2023	2.137.533	0,28%	14,854	14,724	14,876	14,836
25/08/2023	2.210.177	0,74%	14,658	14,636	14,808	14,794
24/08/2023	2.824.542	0,29%	14,71	14,526	14,77	14,686
23/08/2023	2.360.895	-0,35%	14,762	14,644	14,938	14,644
22/08/2023	2.429.569	-0,33%	14,796	14,688	14,896	14,696
21/08/2023	3.303.933	1,07%	14,62	14,616	14,914	14,744
18/08/2023	4.335.169	0,70%	14,50	14,45	14,614	14,588
17/08/2023	3.190.196	-0,12%	14,446	14,408	14,52	14,486
16/08/2023	2.321.406	0,67%	14,344	14,308	14,544	14,504
15/08/2023	2.186.321	-0,95%	14,526	14,372	14,566	14,408
14/08/2023	2.416.744	0,36%	14,498	14,426	14,55	14,546
11/08/2023	2.851.806	-0,97%	14,56	14,458	14,632	14,494
10/08/2023	3.766.175	0,51%	14,582	14,566	14,71	14,636