Engie SA (ENGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	7.313.789	2,12%	13,672	13,652	13,934	13,854
20-03-2023	7.087.933	1,00%	13,36	13,136	13,676	13,566
17-03-2023	12.989.586	-2,50%	13,79	13,364	13,818	13,432
16-03-2023	10.509.973	1,59%	13,732	13,636	13,862	13,776
15-03-2023	12.937.248	-3,64%	14,062	13,558	14,144	13,56
14-03-2023	8.324.557	1,15%	13,886	13,852	14,126	14,072
13-03-2023	10.749.544	-1,35%	14,10	13,816	14,104	13,912
10-03-2023	6.444.543	0,01%	14,002	14,00	14,164	14,102
09-03-2023	6.158.717	-0,24%	14,15	14,024	14,176	14,10
08-03-2023	3.962.284	0,48%	14,05	14,002	14,134	14,134
07-03-2023	7.591.419	0,43%	14,016	14,008	14,21	14,066
06-03-2023	6.531.998	1,04%	13,96	13,936	14,046	14,006
03-03-2023	5.029.981	0,71%	13,858	13,838	13,962	13,862
02-03-2023	6.846.569	1,19%	13,546	13,486	13,79	13,764
01-03-2023	7.056.920	-1,69%	13,89	13,57	13,89	13,602
28-02-2023	9.289.534	-0,92%	13,896	13,836	14,046	13,836
27-02-2023	94.227	0,00%	14,026	13,964	14,09	14,02
24-02-2023	6.075.052	-0,85%	14,112	14,002	14,176	14,02
23-02-2023	5.188.078	0,37%	14,07	14,05	14,214	14,14
22-02-2023	8.787.512	-1,14%	14,28	13,994	14,302	14,088
21-02-2023	12.268.604	4,83%	14,28	14,04	14,386	14,25
20-02-2023	5.496.119	0,70%	13,512	13,49	13,64	13,594
17-02-2023	6.209.708	0,94%	13,358	13,264	13,528	13,50
16-02-2023	5.637.716	0,65%	13,34	13,286	13,472	13,374
15-02-2023	6.068.290	0,36%	13,248	13,212	13,354	13,288
14-02-2023	5.556.114	0,84%	13,186	13,162	13,332	13,24
13-02-2023	4.558.867	-0,58%	13,232	13,12	13,282	13,13
10-02-2023	5.926.140	0,96%	13,05	13,028	13,206	13,206
09-02-2023	3.998.680	-0,09%	13,148	13,032	13,17	13,08
08-02-2023	5.803.035	1,95%	12,888	12,856	13,138	13,092
07-02-2023	5.743.365	-1,44%	13,066	12,78	13,07	12,842
06-02-2023	3.543.359	-0,50%	13,094	12,964	13,134	13,03
03-02-2023	5.942.379	1,43%	12,966	12,858	13,096	13,096
02-02-2023	7.742.563	-1,83%	13,162	12,912	13,248	12,912
01-02-2023	5.894.306	1,01%	13,06	12,996	13,176	13,152
31-01-2023	5.761.592	0,37%	12,97	12,872	13,042	13,02
30-01-2023	3.784.922	-0,19%	12,996	12,884	13,034	12,972
27-01-2023	5.186.330	-0,58%	13,068	12,922	13,118	12,996
26-01-2023	5.848.081	-0,24%	13,16	12,952	13,206	13,072
25-01-2023	5.381.659	1,10%	13,12	12,984	13,15	13,104
24-01-2023	6.703.375	2,79%	12,69	12,676	12,962	12,962
23-01-2023	3.968.471	0,70%	12,60	12,548	12,67	12,61
20-01-2023	5.242.225	0,40%	12,542	12,426	12,56	12,522
19-01-2023	5.212.916	-0,46%	12,592	12,43	12,596	12,472
18-01-2023	5.738.264	0,47%	12,432	12,43	12,588	12,53
17-01-2023	13.434.896	-5,47%	12,85	12,472	12,944	12,472
16-01-2023	4.844.072	-0,98%	13,346	13,148	13,386	13,194
13-01-2023	5.278.106	-0,76%	13,436	13,228	13,47	13,324
12-01-2023	6.360.895	0,96%	13,38	13,35	13,526	13,426
11-01-2023	6.570.152	1,08%	13,15	13,136	13,47	13,298
10-01-2023	6.544.594	-0,06%	13,164	13,054	13,22	13,156
09-01-2023	7.813.837	1,68%	12,988	12,944	13,364	13,164
06-01-2023	9.011.964	-3,03%	13,306	12,758	13,34	12,946
05-01-2023	5.212.006	0,79%	13,216	13,188	13,48	13,35
04-01-2023	8.863.663	-1,94%	13,51	13,074	13,556	13,246
03-01-2023	7.563.566	-0,35%	13,562	13,48	13,946	13,508
02-01-2023	3.169.475	1,26%	13,512	13,418	13,556	13,556
30-12-2022	3.032.030	-1,06%	13,42	13,34	13,546	13,388
29-12-2022	3.029.220	0,88%	13,442	13,342	13,532	13,532
28-12-2022	3.304.934	-1,50%	13,584	13,414	13,594	13,414
27-12-2022	1.939.129	0,27%	13,678	13,584	13,734	13,618
23-12-2022	3.059.910	-0,24%	13,574	13,508	13,628	13,582
22-12-2022	4.887.727	-0,74%	13,78	13,546	13,824	13,614
21-12-2022	6.130.444	1,65%	13,542	13,424	13,742	13,716
20-12-2022	11.632.922	-3,30%	13,50	12,954	13,608	13,494
19-12-2022	3.972.807	0,45%	13,916	13,896	14,028	13,954
16-12-2022	11.825.499	-0,69%	13,946	13,842	14,018	13,892
15-12-2022	7.375.328	-2,50%	14,212	13,988	14,268	13,988
14-12-2022	7.220.566	-0,04%	14,362	14,26	14,418	14,346
13-12-2022	5.996.024	-0,29%	14,45	14,288	14,57	14,352
12-12-2022	3.278.050	0,07%	14,334	14,312	14,466	14,394
09-12-2022	4.502.804	0,64%	14,364	14,19	14,412	14,384
08-12-2022	4.084.720	-1,37%	14,424	14,292	14,462	14,292
07-12-2022	3.459.847	-0,04%	14,55	14,438	14,56	14,49
06-12-2022	3.553.588	0,40%	14,426	14,392	14,524	14,496
05-12-2022	4.112.885	-0,11%	14,386	14,23	14,454	14,438
02-12-2022	3.664.002	-0,22%	14,436	14,342	14,496	14,454
01-12-2022	4.409.144	-0,23%	14,632	14,436	14,65	14,486
30-11-2022	8.811.052	1,11%	14,48	14,366	14,522	14,52
29-11-2022	4.215.595	-0,08%	14,41	14,294	14,502	14,36
28-11-2022	4.850.267	-0,39%	14,346	14,292	14,442	14,372
25-11-2022	4.024.245	-0,15%	14,426	14,288	14,46	14,428
24-11-2022	3.137.563	0,42%	14,448	14,438	14,55	14,45
23-11-2022	3.411.162	-0,68%	14,49	14,25	14,49	14,39
22-11-2022	4.171.171	-0,15%	14,51	14,488	14,682	14,488
21-11-2022	4.025.710	0,90%	14,37	14,36	14,578	14,51
18-11-2022	4.391.347	0,38%	14,378	14,344	14,454	14,38
17-11-2022	4.199.281	0,44%	14,302	14,124	14,354	14,326
16-11-2022	5.013.046	-0,67%	14,314	14,162	14,36	14,264
15-11-2022	4.954.405	0,83%	14,254	14,254	14,422	14,36
14-11-2022	6.683.675	1,80%	14,166	13,966	14,324	14,242
11-11-2022	7.676.663	0,65%	14,00	13,752	14,154	13,99
10-11-2022	11.684.485	3,95%	13,55	13,55	14,192	13,90
09-11-2022	5.943.109	-0,28%	13,34	13,31	13,532	13,372
08-11-2022	5.144.332	-0,55%	13,516	13,366	13,592	13,41
07-11-2022	4.379.870	-0,40%	13,502	13,452	13,632	13,484
04-11-2022	6.494.138	1,71%	13,444	13,32	13,67	13,538
03-11-2022	4.426.226	0,06%	13,198	13,03	13,31	13,31
02-11-2022	5.045.233	-0,70%	13,41	13,258	13,418	13,302
01-11-2022	5.406.293	1,84%	13,19	13,182	13,442	13,396