BiG | O banco que entende os seus valores.

Engie SA (ENGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
18/08/2025	3 482 655	-1,53%	19,005	18,62	19,045	18,62
15/08/2025	3 825 993	1,42%	18,62	18,615	18,91	18,91
14/08/2025	3 589 802	-0,29%	18,715	18,515	18,75	18,645
13/08/2025	4 248 243	0,19%	18,77	18,67	18,825	18,70
12/08/2025	3 329 721	-0,69%	18,815	18,65	18,91	18,665
11/08/2025	2 617 305	0,78%	18,695	18,61	18,795	18,795
08/08/2025	4 510 482	-0,98%	18,90	18,65	18,995	18,65
07/08/2025	3 964 296	-1,77%	19,105	18,78	19,135	18,835
06/08/2025	3 620 923	0,68%	19,035	19,015	19,33	19,175
05/08/2025	3 976 867	-0,05%	19,145	18,965	19,195	19,045
04/08/2025	4 649 720	-0,44%	19,14	18,985	19,25	19,055
01/08/2025	5 687 026	-2,45%	18,54	17,99	19,265	19,14
31/07/2025	5 205 275	-0,18%	19,725	19,54	19,725	19,62
30/07/2025	3 573 247	0,43%	19,585	19,515	19,67	19,655
29/07/2025	3 481 216	-0,15%	19,60	19,555	19,76	19,57
28/07/2025	2 297 637	-0,33%	19,65	19,56	19,695	19,60
25/07/2025	2 320 812	0,10%	19,685	19,52	19,72	19,665
24/07/2025	3 318 930	0,28%	19,49	19,49	19,71	19,645
23/07/2025	5 116 237	-2,15%	19,97	19,59	19,99	19,59
22/07/2025	3 906 635	1,94%	19,75	19,655	20,02	20,02
21/07/2025	2 633 399	0,85%	19,575	19,46	19,64	19,64
18/07/2025	2 703 335	0,52%	19,40	19,36	19,53	19,475
17/07/2025	3 015 590	-0,08%	19,30	19,25	19,44	19,375
16/07/2025	2 691 544	-0,51%	19,56	19,38	19,58	19,39
15/07/2025	4 035 145	-1,19%	19,80	19,46	19,82	19,49
14/07/2025	4 771 781	0,28%	19,76	19,635	19,785	19,725
11/07/2025	2 631 547	1,00%	19,56	19,53	19,67	19,67
10/07/2025	3 466 388	-1,54%	19,83	19,47	19,89	19,475
09/07/2025	4 338 199	0,61%	19,65	19,595	19,80	19,78
08/07/2025	4 413 969	-0,38%	19,80	19,575	19,89	19,66
07/07/2025	2 465 791	-0,50%	19,85	19,665	19,855	19,735
04/07/2025	4 123 409	1,77%	19,575	19,47	19,855	19,835
03/07/2025	5 134 151	-2,26%	19,83	19,41	19,895	19,49
02/07/2025	3 699 934	-0,28%	19,995	19,86	20,10	19,94
01/07/2025	3 422 673	0,35%	20,00	19,915	20,14	19,995
30/06/2025	4 174 796	0,53%	20,00	19,765	20,00	19,925
27/06/2025	3 852 548	0,00%	19,80	19,745	19,995	19,82
26/06/2025	3 717 650	0,38%	19,785	19,78	19,94	19,82
25/06/2025	3 634 478	0,20%	19,715	19,67	19,835	19,745
24/06/2025	4 337 999	-0,15%	19,255	19,24	19,845	19,705
23/06/2025	3 273 994	0,95%	19,495	19,46	19,82	19,735
20/06/2025	8 244 183	0,15%	19,55	19,44	19,58	19,55
19/06/2025	2 708 499	-0,66%	19,62	19,495	19,67	19,52
18/06/2025	4 060 377	0,69%	19,635	19,555	19,74	19,65
17/06/2025	5 955 515	-1,37%	19,585	19,285	19,62	19,515
16/06/2025	7 151 978	-0,45%	19,81	19,755	20,03	19,785
13/06/2025	7 215 760	1,27%	19,645	19,615	19,945	19,875
12/06/2025	4 795 984	1,50%	19,36	19,31	19,635	19,625
11/06/2025	4 169 942	1,15%	19,14	19,07	19,335	19,335
10/06/2025	4 634 940	-0,13%	19,195	18,95	19,195	19,115
09/06/2025	1 856 946	-0,03%	19,195	19,035	19,23	19,14
06/06/2025	3 718 441	-0,78%	19,34	19,075	19,35	19,145
05/06/2025	4 776 008	1,90%	19,145	18,94	19,30	19,295
04/06/2025	3 610 711	-0,68%	19,15	18,935	19,155	18,935
03/06/2025	4 261 027	-0,39%	19,205	19,035	19,23	19,065
02/06/2025	4 277 313	0,82%	19,07	18,9175	19,14	19,14
30/05/2025	6 613 057	0,48%	19,02	18,91	19,05	18,985
29/05/2025	2 609 753	-0,50%	18,865	18,775	18,98	18,895
28/05/2025	4 080 357	0,40%	18,96	18,915	19,09	18,99
27/05/2025	3 623 562	-0,68%	19,045	18,915	19,09	18,915
26/05/2025	3 482 139	0,40%	18,955	18,95	19,115	19,045
23/05/2025	6 050 790	0,16%	18,92	18,755	18,97	18,97
22/05/2025	5 482 805	0,64%	18,79	18,725	18,945	18,94
21/05/2025	4 238 753	0,03%	18,80	18,705	18,885	18,82
20/05/2025	5 136 615	2,01%	18,56	18,55	18,815	18,815
19/05/2025	5 738 344	0,41%	18,50	18,345	18,55	18,445
16/05/2025	5 625 698	0,38%	18,44	18,28	18,485	18,37
15/05/2025	9 895 314	3,57%	18,06	17,60	18,435	18,30
14/05/2025	5 593 267	0,26%	17,56	17,375	17,765	17,67
13/05/2025	4 336 809	-0,28%	17,675	17,605	17,79	17,625
12/05/2025	5 740 804	-1,78%	18,015	17,575	18,09	17,675
09/05/2025	2 977 329	-0,22%	18,08	17,955	18,18	17,995
08/05/2025	5 076 024	-1,96%	18,295	18,035	18,31	18,035
07/05/2025	5 254 414	0,44%	18,40	18,295	18,41	18,395
06/05/2025	4 632 382	0,94%	18,20	18,175	18,345	18,315
05/05/2025	3 647 664	0,17%	18,095	18,00	18,19	18,145
02/05/2025	5 660 791	-0,39%	18,24	17,97	18,26	18,115
30/04/2025	7 631 684	1,91%	17,92	17,86	18,185	18,185
29/04/2025	5 886 462	1,65%	17,56	17,56	17,94	17,845
28/04/2025	6 890 454	0,75%	17,51	17,465	17,69	17,555
25/04/2025	8 139 677	1,16%	17,30	17,26	17,495	17,425
24/04/2025	7 486 423	-0,35%	18,93	17,225	18,98	17,225
23/04/2025	8 170 335	-0,66%	18,965	18,575	18,965	18,77
22/04/2025	6 880 090	1,21%	18,75	18,705	18,92	18,895
17/04/2025	4 725 656	-0,19%	18,65	18,58	18,765	18,67
16/04/2025	8 209 423	1,60%	18,59	18,365	18,73	18,705
15/04/2025	6 406 076	1,83%	18,14	18,13	18,485	18,41
14/04/2025	6 550 958	0,11%	18,29	18,02	18,30	18,08
11/04/2025	6 656 911	0,53%	18,12	18,045	18,29	18,06
10/04/2025	8 879 467	2,60%	18,045	17,67	18,17	17,965
09/04/2025	9 350 422	-1,52%	17,50	17,29	17,59	17,51
08/04/2025	10 794 100	1,80%	17,84	17,44	17,88	17,78
07/04/2025	16 955 647	-5,34%	17,825	17,325	18,005	17,465
04/04/2025	12 985 241	-2,48%	18,80	18,39	18,89	18,45
03/04/2025	9 156 580	2,63%	18,51	18,45	18,995	18,92
02/04/2025	6 738 714	1,46%	18,335	18,335	18,585	18,435
01/04/2025	7 759 867	0,75%	18,045	17,985	18,17	18,17
31/03/2025	6 802 717	-0,14%	18,095	17,935	18,155	18,035
28/03/2025	5 227 544	0,78%	17,945	17,875	18,08	18,06
27/03/2025	6 384 021	0,62%	17,765	17,755	17,995	17,92