BiG | O banco que entende os seus valores.

Engie SA (ENGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/01/2026	3 379 830	0,00%	23,80	23,52	23,94	23,81
09/01/2026	3 860 412	0,38%	23,70	23,45	23,84	23,81
08/01/2026	4 193 099	0,13%	23,70	23,67	23,94	23,72
07/01/2026	5 019 268	1,81%	23,26	23,13	23,79	23,69
06/01/2026	4 737 781	1,62%	22,96	22,91	23,49	23,27
05/01/2026	4 903 039	-0,31%	22,98	22,60	23,04	22,90
02/01/2026	3 225 680	2,50%	22,41	22,26	22,98	22,97
31/12/2025	1 115 644	0,00%	22,43	22,32	22,44	22,41
30/12/2025	1 680 801	0,49%	22,30	22,25	22,44	22,41
29/12/2025	2 010 156	0,63%	22,19	22,12	22,39	22,30
23/12/2025	1 922 887	0,68%	22,18	22,04	22,24	22,24
22/12/2025	2 341 081	-0,85%	22,05	21,91	22,11	22,09
18/12/2025	5 704 530	0,96%	21,85	21,76	22,04	22,00
17/12/2025	3 393 095	0,28%	21,77	21,60	21,85	21,79
16/12/2025	3 644 942	-0,09%	21,76	21,65	21,81	21,73
15/12/2025	3 079 769	0,23%	21,75	21,72	21,85	21,75
12/12/2025	2 589 913	1,12%	21,48	21,43	21,70	21,70
11/12/2025	3 117 858	0,00%	21,37	21,28	21,53	21,46
10/12/2025	2 577 023	-0,88%	21,56	21,39	21,60	21,46
09/12/2025	2 950 025	-0,09%	21,71	21,58	21,74	21,65
08/12/2025	3 252 157	1,21%	21,47	21,47	21,67	21,67
05/12/2025	3 532 091	-1,20%	21,69	21,41	21,72	21,41
04/12/2025	3 561 969	-0,51%	21,70	21,48	21,74	21,67
03/12/2025	4 161 098	0,74%	21,66	21,61	21,93	21,78
02/12/2025	3 576 053	-0,37%	21,80	21,62	21,87	21,62
01/12/2025	3 820 208	-0,91%	21,79	21,70	21,99	21,70
28/11/2025	3 059 593	0,69%	21,71	21,54	21,90	21,90
27/11/2025	2 618 912	-0,37%	21,86	21,70	21,88	21,75
26/11/2025	5 721 487	0,83%	21,53	21,36	21,83	21,83
25/11/2025	4 656 500	0,28%	21,85	21,48	21,94	21,65
24/11/2025	8 367 860	-0,14%	21,65	21,46	21,72	21,59
21/11/2025	5 386 234	-0,69%	21,70	21,46	21,73	21,62
20/11/2025	3 573 098	0,88%	21,66	21,62	21,89	21,77
19/11/2025	5 511 767	-1,69%	21,83	21,52	21,87	21,58
18/11/2025	4 579 021	-0,50%	21,80	21,73	21,96	21,95
17/11/2025	3 964 852	1,19%	21,75	21,73	22,10	22,06
14/11/2025	4 762 219	-0,59%	22,04	21,67	22,04	21,80
13/11/2025	4 299 886	1,20%	21,73	21,69	22,06	21,93
12/11/2025	5 215 477	1,88%	21,33	21,33	21,74	21,67
11/11/2025	4 043 991	0,43%	21,29	21,10	21,39	21,27
10/11/2025	4 103 946	0,05%	21,17	21,01	21,28	21,18
07/11/2025	4 554 641	-0,84%	21,44	21,07	21,49	21,17
06/11/2025	7 417 320	1,91%	21,20	20,84	21,60	21,35
05/11/2025	5 207 575	0,62%	20,77	20,77	21,05	20,95
04/11/2025	5 784 147	1,07%	20,47	20,41	20,87	20,82
03/11/2025	4 828 177	1,48%	20,27	20,27	20,65	20,60
31/10/2025	5 088 842	-0,25%	20,38	20,26	20,47	20,30
30/10/2025	6 674 584	1,14%	20,13	20,03	20,36	20,35
29/10/2025	4 020 520	1,59%	19,815	19,69	20,13	20,12
28/10/2025	3 643 815	0,84%	19,71	19,585	19,815	19,805
27/10/2025	3 778 107	-0,28%	19,61	19,46	19,755	19,64
24/10/2025	3 997 839	-0,53%	19,705	19,48	19,77	19,695
23/10/2025	3 761 783	1,23%	19,55	19,50	19,83	19,80
22/10/2025	3 273 533	0,15%	19,61	19,42	19,74	19,56
21/10/2025	3 371 272	-0,23%	19,625	19,525	19,815	19,53
20/10/2025	3 070 411	-0,41%	19,605	19,49	19,685	19,575
17/10/2025	4 197 729	-0,36%	19,60	19,475	19,70	19,655
16/10/2025	4 718 953	2,12%	19,34	19,285	19,76	19,725
15/10/2025	4 179 712	1,10%	19,23	19,205	19,385	19,315
14/10/2025	3 960 654	0,53%	18,995	18,965	19,18	19,105
13/10/2025	2 678 695	0,45%	19,00	18,895	19,065	19,005
10/10/2025	4 046 476	0,21%	18,92	18,895	19,03	18,92
09/10/2025	3 584 984	1,89%	18,59	18,53	18,93	18,88
08/10/2025	4 560 339	0,35%	18,50	18,445	18,715	18,53
07/10/2025	3 093 733	0,71%	18,45	18,185	18,50	18,465
06/10/2025	6 672 789	-2,03%	18,63	17,785	18,63	18,335
03/10/2025	3 417 491	0,65%	18,675	18,495	18,735	18,715
02/10/2025	3 791 411	-0,32%	18,61	18,445	18,63	18,595
01/10/2025	4 803 580	2,19%	18,505	18,385	18,725	18,655
30/09/2025	4 399 781	0,17%	18,225	18,085	18,325	18,255
29/09/2025	2 605 250	-0,36%	18,32	18,105	18,34	18,225
26/09/2025	2 696 553	0,72%	18,24	18,165	18,325	18,29
25/09/2025	3 174 078	0,36%	18,015	17,97	18,255	18,16
24/09/2025	2 748 212	0,22%	18,20	18,01	18,27	18,095
23/09/2025	2 563 867	-0,55%	18,275	18,055	18,325	18,055
22/09/2025	2 456 956	1,54%	17,915	17,90	18,155	18,155
19/09/2025	7 558 129	0,22%	17,81	17,81	17,965	17,88
18/09/2025	3 484 013	-0,20%	17,90	17,795	18,00	17,84
17/09/2025	3 865 775	-0,92%	17,94	17,865	18,035	17,875
16/09/2025	4 104 133	-1,98%	18,40	18,035	18,40	18,04
15/09/2025	3 294 237	1,13%	18,28	18,175	18,45	18,405
12/09/2025	3 261 385	0,61%	18,135	18,04	18,24	18,20
11/09/2025	4 895 553	0,89%	17,98	17,935	18,19	18,09
10/09/2025	3 066 468	0,84%	17,82	17,745	17,97	17,93
09/09/2025	3 893 455	0,03%	17,765	17,715	17,88	17,78
08/09/2025	2 950 899	0,77%	17,655	17,61	17,79	17,775
05/09/2025	2 897 740	0,00%	17,68	17,58	17,74	17,64
04/09/2025	2 924 157	0,40%	17,56	17,535	17,78	17,64
03/09/2025	4 764 988	1,24%	17,345	17,20	17,57	17,57
02/09/2025	5 640 815	-1,48%	17,59	17,2825	17,60	17,355
01/09/2025	2 695 605	-0,42%	17,705	17,545	17,76	17,615
29/08/2025	4 567 813	-0,62%	17,72	17,56	17,79	17,69
28/08/2025	3 806 179	-0,34%	17,925	17,66	18,00	17,80
27/08/2025	3 789 257	-0,67%	18,03	17,845	18,115	17,86
26/08/2025	9 404 239	-1,88%	18,185	17,79	18,195	17,98
25/08/2025	4 260 066	-2,37%	18,715	18,215	18,72	18,325
22/08/2025	2 816 030	-0,66%	18,875	18,77	18,905	18,77
21/08/2025	2 958 498	-0,05%	18,885	18,81	18,92	18,895
20/08/2025	3 528 109	1,53%	18,705	18,59	18,93	18,905
19/08/2025	3 595 142	0,00%	18,685	18,62	18,82	18,62