Engie SA (ENGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	5.233.016	0,44%	13,052	13,034	13,268	13,154
28/10/2022	4.173.546	0,51%	12,934	12,924	13,126	13,096
27/10/2022	5.471.711	0,31%	13,05	12,89	13,16	13,03
26/10/2022	4.165.532	-0,40%	13,03	12,974	13,13	12,99
25/10/2022	6.441.361	2,84%	12,796	12,788	13,136	13,042
24/10/2022	9.184.616	3,78%	12,324	12,256	12,838	12,682
21/10/2022	4.000.625	-0,15%	12,148	12,046	12,30	12,22
20/10/2022	3.665.717	-0,16%	12,266	12,144	12,366	12,238
19/10/2022	3.840.848	0,94%	12,26	12,022	12,322	12,258
18/10/2022	4.438.977	0,00%	12,226	12,144	12,358	12,144
17/10/2022	4.458.419	1,67%	11,968	11,968	12,204	12,144
14/10/2022	4.595.175	1,65%	11,908	11,868	12,132	11,944
13/10/2022	4.422.647	1,86%	11,39	11,344	11,756	11,75
12/10/2022	4.574.057	-0,31%	11,58	11,39	11,596	11,536
11/10/2022	3.970.731	-1,26%	11,664	11,462	11,714	11,572
10/10/2022	4.090.730	-1,96%	11,882	11,67	11,90	11,72
07/10/2022	3.155.475	0,03%	11,90	11,842	12,092	11,954
06/10/2022	4.069.877	-2,29%	12,244	11,908	12,248	11,95
05/10/2022	3.574.675	-0,71%	12,28	12,16	12,392	12,23
04/10/2022	6.430.159	1,73%	12,188	12,16	12,41	12,318
03/10/2022	6.082.226	2,25%	11,90	11,762	12,18	12,108
30/09/2022	9.757.768	-0,27%	11,912	11,76	12,064	11,842
29/09/2022	5.096.952	-1,56%	11,998	11,736	11,998	11,874
28/09/2022	5.087.102	0,52%	11,96	11,758	12,124	12,062
27/09/2022	5.465.608	-0,55%	12,082	12,00	12,284	12,00
26/09/2022	6.842.393	-3,44%	12,384	12,066	12,432	12,066
23/09/2022	5.360.042	-1,51%	12,66	12,29	12,708	12,496
22/09/2022	3.942.150	-1,00%	12,634	12,568	12,736	12,688
21/09/2022	4.741.262	1,70%	12,564	12,486	12,874	12,816
20/09/2022	4.455.794	-2,16%	12,90	12,552	13,046	12,602
19/09/2022	2.548.065	0,28%	12,84	12,548	12,896	12,88
16/09/2022	8.329.029	-0,76%	12,83	12,68	12,98	12,844
15/09/2022	5.392.512	-1,03%	13,046	12,844	13,124	12,942
14/09/2022	6.149.229	-1,42%	13,298	13,002	13,388	13,076
13/09/2022	8.964.454	2,90%	12,97	12,792	13,354	13,264
12/09/2022	4.888.071	0,89%	12,86	12,854	12,99	12,89
09/09/2022	4.565.883	0,14%	12,708	12,70	12,902	12,776
08/09/2022	4.650.960	0,27%	12,706	12,554	12,804	12,758
07/09/2022	10.223.574	4,93%	11,988	11,98	12,94	12,724
06/09/2022	3.712.050	-0,88%	12,206	12,062	12,34	12,126
05/09/2022	4.352.024	0,51%	11,946	11,81	12,326	12,234
02/09/2022	6.368.661	3,01%	11,85	11,844	12,204	12,172
01/09/2022	5.521.427	-0,44%	11,80	11,686	11,88	11,816
31/08/2022	7.637.987	-2,06%	12,18	11,864	12,196	11,868
30/08/2022	4.334.917	-0,67%	12,26	12,098	12,416	12,118
29/08/2022	6.743.223	-4,33%	12,566	12,106	12,566	12,20
26/08/2022	4.553.750	-1,24%	12,954	12,648	13,01	12,752
25/08/2022	2.897.469	-0,26%	13,00	12,91	13,188	12,912
24/08/2022	2.637.449	0,12%	12,892	12,846	13,006	12,946
23/08/2022	3.709.950	0,12%	12,82	12,782	13,046	12,93
22/08/2022	6.560.008	-0,19%	13,002	12,772	13,136	12,914
19/08/2022	3.668.610	0,12%	12,884	12,86	13,028	12,938
18/08/2022	3.875.181	-0,22%	12,914	12,856	12,954	12,922
17/08/2022	4.520.427	-0,20%	12,992	12,832	13,004	12,95
16/08/2022	4.360.825	1,01%	12,858	12,856	13,024	12,976
15/08/2022	3.147.056	-0,42%	12,946	12,816	13,00	12,846
12/08/2022	4.022.377	0,73%	12,816	12,816	12,982	12,90
11/08/2022	3.957.496	0,47%	12,848	12,774	12,908	12,806
10/08/2022	4.782.094	1,13%	12,608	12,542	12,884	12,746
09/08/2022	4.848.586	0,33%	12,552	12,486	12,712	12,604
08/08/2022	4.968.288	0,88%	12,548	12,506	12,672	12,562
05/08/2022	5.282.567	0,26%	12,444	12,392	12,522	12,452
04/08/2022	4.842.818	0,40%	12,41	12,324	12,53	12,42
03/08/2022	5.757.955	-1,09%	12,578	12,344	12,596	12,37
02/08/2022	5.303.276	0,71%	12,452	12,416	12,698	12,506
01/08/2022	6.627.222	2,97%	12,288	12,23	12,516	12,418
29/07/2022	8.454.017	0,12%	12,06	11,956	12,362	12,06
28/07/2022	6.133.125	2,52%	11,78	11,656	12,054	12,046
27/07/2022	6.717.001	2,26%	11,458	11,454	11,88	11,75
26/07/2022	5.367.826	-1,29%	11,676	11,336	11,676	11,49
25/07/2022	4.874.829	1,96%	11,402	11,326	11,78	11,64
22/07/2022	3.974.180	-0,05%	11,424	11,312	11,548	11,416
21/07/2022	4.653.528	-0,42%	11,452	11,352	11,676	11,422
20/07/2022	5.659.993	-0,31%	11,52	11,364	11,698	11,47
19/07/2022	7.374.980	2,75%	11,14	11,114	11,684	11,506
18/07/2022	4.731.264	1,51%	11,102	11,018	11,254	11,198
15/07/2022	6.495.628	1,45%	10,89	10,86	11,164	11,032
14/07/2022	7.058.360	0,11%	10,802	10,694	10,922	10,874
13/07/2022	4.575.824	0,09%	10,788	10,678	10,874	10,862
12/07/2022	4.509.915	0,65%	10,764	10,644	10,852	10,852
11/07/2022	4.017.904	-0,48%	10,716	10,57	10,852	10,782
08/07/2022	6.890.446	1,94%	10,652	10,502	10,992	10,834
07/07/2022	9.946.627	2,35%	10,50	10,42	10,756	10,628
06/07/2022	9.554.673	-1,61%	10,478	10,074	10,528	10,384
05/07/2022	9.472.172	-3,95%	11,074	10,414	11,112	10,554
04/07/2022	5.257.824	-1,84%	11,304	10,988	11,35	10,988
01/07/2022	4.744.121	2,08%	10,88	10,78	11,276	11,194
30/06/2022	9.634.046	-3,72%	11,10	10,776	11,274	10,966
29/06/2022	4.884.309	-0,85%	11,396	11,226	11,524	11,39
28/06/2022	4.868.647	1,06%	11,54	11,374	11,612	11,488
27/06/2022	4.814.354	0,19%	11,502	11,308	11,504	11,368
24/06/2022	5.085.117	-0,84%	11,458	11,26	11,466	11,346
23/06/2022	5.669.781	-1,00%	11,546	11,412	11,74	11,442
22/06/2022	4.842.788	0,84%	11,338	11,256	11,666	11,558
21/06/2022	3.988.576	-0,45%	11,552	11,46	11,646	11,462
20/06/2022	4.205.624	2,31%	11,338	11,062	11,542	11,514
17/06/2022	11.590.586	-0,60%	11,388	11,144	11,482	11,254
16/06/2022	16.128.885	-7,29%	12,148	11,008	12,164	11,322
15/06/2022	9.187.925	2,12%	12,068	12,036	12,346	12,212
14/06/2022	4.349.202	-1,17%	12,124	11,938	12,238	11,958