Engie SA (ENGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	3.308.327	0,89%	14,504	14,354	14,594	14,562
08/08/2023	4.013.934	0,08%	14,39	14,356	14,584	14,434
07/08/2023	3.103.089	-0,11%	14,40	14,262	14,462	14,422
04/08/2023	4.164.163	0,26%	14,42	14,372	14,52	14,438
03/08/2023	6.220.567	-1,61%	14,538	14,258	14,552	14,40
02/08/2023	4.425.976	-1,75%	14,786	14,576	14,786	14,636
01/08/2023	4.274.058	-0,11%	14,904	14,75	14,956	14,896
31/07/2023	5.295.188	-0,55%	14,98	14,886	15,116	14,912
28/07/2023	6.461.014	-2,09%	15,204	14,722	15,296	14,994
27/07/2023	4.196.865	-0,44%	15,418	15,258	15,454	15,314
26/07/2023	2.833.051	0,07%	15,35	15,226	15,45	15,382
25/07/2023	2.516.224	-0,14%	15,366	15,204	15,372	15,372
24/07/2023	2.236.395	-0,44%	15,40	15,34	15,556	15,394
21/07/2023	3.623.559	0,68%	15,426	15,358	15,524	15,462
20/07/2023	3.595.416	2,01%	15,13	15,10	15,402	15,358
19/07/2023	2.722.593	0,49%	15,002	14,994	15,144	15,056
18/07/2023	2.182.980	0,01%	15,00	14,888	15,024	14,982
17/07/2023	2.169.523	-0,21%	15,05	14,956	15,108	14,98
14/07/2023	2.057.164	-0,48%	15,074	14,986	15,114	15,012
13/07/2023	3.083.462	0,83%	15,024	14,988	15,136	15,084
12/07/2023	4.496.759	0,28%	14,918	14,89	15,046	14,96
11/07/2023	3.275.991	0,12%	14,958	14,918	15,084	14,918
10/07/2023	3.548.933	-1,29%	15,09	14,846	15,12	14,90
07/07/2023	3.590.648	0,52%	15,004	14,818	15,122	15,094
06/07/2023	4.790.941	-1,82%	15,252	14,944	15,262	15,016
05/07/2023	3.905.349	-1,07%	15,45	15,278	15,542	15,294
04/07/2023	2.963.295	0,61%	15,376	15,36	15,498	15,46
03/07/2023	4.099.068	0,91%	15,32	15,30	15,55	15,366
30/06/2023	10.063.755	1,51%	15,34	15,122	15,408	15,228
29/06/2023	9.388.368	4,14%	14,328	14,328	15,14	15,002
28/06/2023	4.170.504	0,24%	14,368	14,274	14,502	14,406
27/06/2023	3.385.413	0,11%	14,388	14,222	14,406	14,372
26/06/2023	4.224.509	1,73%	14,204	14,084	14,478	14,356
23/06/2023	2.438.866	-0,68%	14,20	14,086	14,31	14,112
22/06/2023	3.110.307	-0,30%	14,26	14,12	14,288	14,208
21/06/2023	2.954.678	-0,42%	14,19	14,124	14,28	14,25
20/06/2023	3.174.036	0,99%	14,132	14,132	14,346	14,31
19/06/2023	3.579.148	-1,30%	14,356	14,09	14,356	14,17
16/06/2023	10.231.246	0,93%	14,22	14,206	14,404	14,356
15/06/2023	3.860.264	-0,50%	14,242	14,15	14,296	14,224
14/06/2023	3.779.593	0,96%	14,184	14,142	14,332	14,296
13/06/2023	3.994.424	0,37%	14,144	13,98	14,236	14,16
12/06/2023	3.384.331	-0,84%	14,262	14,09	14,30	14,108
09/06/2023	2.947.648	0,32%	14,24	14,194	14,298	14,228
08/06/2023	3.834.089	0,34%	14,196	14,13	14,318	14,182
07/06/2023	3.048.904	0,13%	14,15	14,052	14,212	14,134
06/06/2023	2.993.046	0,27%	14,068	14,006	14,116	14,116
05/06/2023	3.122.528	-0,18%	14,138	14,03	14,15	14,078
02/06/2023	3.514.876	0,11%	14,076	13,96	14,18	14,104
01/06/2023	3.436.198	0,33%	14,08	13,978	14,144	14,088
31/05/2023	845.747	0,26%	14,00	13,96	14,142	13,996
30/05/2023	4.370.758	1,02%	13,956	13,924	14,112	14,06
29/05/2023	1.820.678	0,16%	14,014	13,88	14,036	13,918
26/05/2023	4.767.670	-0,34%	13,932	13,614	13,998	13,896
25/05/2023	4.086.481	-2,15%	14,268	13,934	14,268	13,944
24/05/2023	5.149.514	-1,11%	14,35	14,134	14,36	14,25
23/05/2023	3.527.291	-0,15%	14,352	14,308	14,452	14,41
22/05/2023	4.373.254	-0,44%	14,49	14,284	14,546	14,432
19/05/2023	5.246.370	-0,01%	14,518	14,416	14,572	14,496
18/05/2023	4.922.493	-1,58%	14,764	14,476	14,806	14,498
17/05/2023	3.913.335	-0,54%	14,756	14,66	14,842	14,73
16/05/2023	4.607.513	0,19%	14,82	14,782	14,984	14,81
15/05/2023	3.332.775	-0,58%	14,938	14,752	14,978	14,782
12/05/2023	4.131.071	0,54%	14,882	14,824	15,10	14,868
11/05/2023	6.345.285	0,68%	14,604	14,51	14,896	14,788
10/05/2023	5.002.698	-0,26%	14,724	14,576	14,78	14,688
09/05/2023	4.945.377	0,37%	14,694	14,57	14,788	14,726
08/05/2023	2.859.315	0,81%	14,632	14,55	14,758	14,672
05/05/2023	4.681.800	-0,40%	14,712	14,458	14,732	14,554
04/05/2023	6.692.409	1,28%	14,47	14,404	14,648	14,612
03/05/2023	5.487.849	0,43%	14,30	14,298	14,514	14,428
02/05/2023	6.123.238	-1,03%	14,572	14,356	14,59	14,366
01/05/2023	13.356.698	3,63%	14,13	13,892	14,556	14,516
28/04/2023	13.356.698	3,63%	14,13	13,892	14,556	14,516
27/04/2023	6.148.014	-0,10%	15,408	15,372	15,536	15,408
26/04/2023	5.665.389	-0,01%	15,45	15,312	15,476	15,424
25/04/2023	6.787.935	0,71%	15,296	15,212	15,44	15,426
24/04/2023	6.257.326	-1,01%	15,45	15,214	15,454	15,318
21/04/2023	4.434.598	0,34%	15,46	15,436	15,56	15,474
20/04/2023	3.826.654	-0,12%	15,43	15,39	15,516	15,422
19/04/2023	5.214.636	0,97%	15,30	15,282	15,506	15,44
18/04/2023	5.234.216	0,51%	15,25	15,182	15,358	15,292
17/04/2023	4.977.745	0,88%	15,148	15,09	15,304	15,214
14/04/2023	5.370.728	-0,82%	15,304	15,08	15,31	15,082
13/04/2023	3.852.918	-0,35%	15,282	15,072	15,31	15,206
12/04/2023	4.270.661	0,40%	15,246	15,222	15,412	15,26
11/04/2023	5.039.192	0,89%	15,178	14,998	15,292	15,20
10/04/2023	6.274.651	0,94%	14,958	14,942	15,21	15,066
06/04/2023	6.274.651	0,94%	14,958	14,942	15,21	15,066
05/04/2023	6.264.902	1,19%	14,776	14,748	14,98	14,926
04/04/2023	5.929.111	0,55%	14,696	14,668	14,884	14,75
03/04/2023	4.193.844	0,66%	14,60	14,574	14,744	14,67
31/03/2023	10.450.966	0,11%	14,55	14,528	14,672	14,574
30/03/2023	6.844.317	2,42%	14,282	14,262	14,598	14,558
29/03/2023	5.472.028	2,07%	13,978	13,952	14,266	14,214
28/03/2023	3.907.749	0,59%	13,906	13,846	13,948	13,926
27/03/2023	5.411.663	1,99%	13,71	13,706	13,952	13,844
24/03/2023	7.641.172	-2,35%	13,816	13,534	13,828	13,574
23/03/2023	5.231.229	0,12%	13,86	13,748	13,952	13,90
22/03/2023	5.014.727	0,22%	13,902	13,852	13,998	13,884