National Grid PLC (NGLN)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| < 1 2 3 4 5 > >> | ||||||
| 21/10/2025 | 1.206.150 | 0,40% | 1.132,00 | 1.132,00 | 1.146,00 | 1.140,25 |
| 20/10/2025 | 1.021.475 | 0,44% | 1.132,25 | 1.125,50 | 1.136,00 | 1.135,75 |
| 17/10/2025 | 826.651 | 0,85% | 1.124,25 | 1.115,00 | 1.132,00 | 1.130,75 |
| 16/10/2025 | 1.314.817 | 1,22% | 1.116,00 | 1.110,00 | 1.125,00 | 1.121,25 |
| 15/10/2025 | 1.453.464 | 0,77% | 1.106,75 | 1.086,50 | 1.108,25 | 1.107,75 |
| 14/10/2025 | 2.082.423 | 0,34% | 1.095,50 | 1.095,50 | 1.108,00 | 1.099,25 |
| 13/10/2025 | 998.291 | -0,77% | 1.109,00 | 1.093,75 | 1.109,00 | 1.095,50 |
| 10/10/2025 | 1.916.022 | 0,46% | 1.100,00 | 1.099,00 | 1.105,50 | 1.104,00 |
| 09/10/2025 | 1.367.337 | 0,76% | 1.096,00 | 1.092,00 | 1.101,50 | 1.099,00 |
| 08/10/2025 | 3.253.132 | 0,07% | 1.095,00 | 1.087,25 | 1.096,50 | 1.090,75 |
| 07/10/2025 | 1.080.458 | 0,86% | 1.085,50 | 1.075,50 | 1.091,50 | 1.090,00 |
| 06/10/2025 | 1.254.828 | 0,19% | 1.081,25 | 1.069,75 | 1.083,00 | 1.080,75 |
| 03/10/2025 | 695.302 | 0,91% | 1.073,50 | 1.068,50 | 1.079,00 | 1.078,75 |
| 02/10/2025 | 1.447.623 | -0,84% | 1.071,75 | 1.058,50 | 1.074,50 | 1.069,00 |
| 01/10/2025 | 1.178.798 | 0,47% | 1.074,50 | 1.063,50 | 1.081,00 | 1.078,00 |
| 30/09/2025 | 1.191.356 | 1,32% | 1.055,50 | 1.049,25 | 1.073,50 | 1.073,00 |
| 29/09/2025 | 1.453.933 | 0,31% | 1.061,00 | 1.048,00 | 1.065,25 | 1.059,00 |
| 26/09/2025 | 1.243.952 | 0,48% | 1.050,50 | 1.047,50 | 1.057,50 | 1.055,75 |
| 25/09/2025 | 656.762 | -0,14% | 1.046,00 | 1.042,00 | 1.058,50 | 1.050,75 |
| 24/09/2025 | 1.277.441 | 1,15% | 1.051,00 | 1.045,50 | 1.058,00 | 1.052,25 |
| 23/09/2025 | 919.604 | -0,05% | 1.044,50 | 1.038,50 | 1.052,50 | 1.040,25 |
| 22/09/2025 | 806.146 | 0,63% | 1.033,00 | 1.031,00 | 1.043,00 | 1.040,75 |
| 19/09/2025 | 1.362.065 | 0,24% | 1.027,50 | 1.027,50 | 1.042,25 | 1.034,25 |
| 18/09/2025 | 609.795 | -0,67% | 1.038,50 | 1.029,25 | 1.041,00 | 1.031,75 |
| 17/09/2025 | 764.219 | 0,05% | 1.036,50 | 1.033,50 | 1.049,00 | 1.038,75 |
| 16/09/2025 | 833.802 | -0,74% | 1.048,25 | 1.037,00 | 1.049,50 | 1.038,25 |
| 15/09/2025 | 814.270 | -0,14% | 1.052,50 | 1.044,50 | 1.052,50 | 1.046,00 |
| 12/09/2025 | 761.080 | 1,01% | 1.046,75 | 1.044,00 | 1.056,50 | 1.047,50 |
| 11/09/2025 | 766.283 | 0,19% | 1.038,50 | 1.030,50 | 1.040,50 | 1.037,00 |
| 10/09/2025 | 980.835 | 0,24% | 1.033,50 | 1.032,00 | 1.038,50 | 1.035,00 |
| 09/09/2025 | 631.638 | -0,02% | 1.034,50 | 1.025,50 | 1.036,50 | 1.032,50 |
| 08/09/2025 | 1.412.020 | 0,02% | 1.035,50 | 1.026,50 | 1.035,50 | 1.032,75 |
| 05/09/2025 | 1.235.900 | 1,00% | 1.019,25 | 1.014,50 | 1.034,00 | 1.032,50 |
| 04/09/2025 | 1.103.054 | 0,37% | 1.016,50 | 1.016,50 | 1.033,00 | 1.022,25 |
| 03/09/2025 | 1.774.774 | 0,94% | 1.011,50 | 1.006,50 | 1.018,75 | 1.018,50 |
| 02/09/2025 | 1.501.065 | -0,98% | 1.017,00 | 1.000,50 | 1.019,00 | 1.009,00 |
| 01/09/2025 | 678.304 | -2,30% | 1.040,00 | 1.018,50 | 1.042,00 | 1.019,00 |
| 29/08/2025 | 809.862 | -0,69% | 1.047,00 | 1.040,00 | 1.051,00 | 1.043,00 |
| 28/08/2025 | 984.959 | -0,69% | 1.058,25 | 1.045,00 | 1.059,75 | 1.050,25 |
| 27/08/2025 | 1.402.208 | 1,08% | 1.050,00 | 1.050,00 | 1.067,50 | 1.057,50 |
| 26/08/2025 | 1.037.280 | -0,45% | 1.053,50 | 1.041,50 | 1.053,50 | 1.046,25 |
| 22/08/2025 | 709.954 | -0,76% | 1.055,50 | 1.050,00 | 1.059,50 | 1.051,00 |
| 21/08/2025 | 604.504 | -0,19% | 1.060,50 | 1.054,00 | 1.061,50 | 1.059,00 |
| 20/08/2025 | 1.104.762 | 1,73% | 1.046,50 | 1.039,25 | 1.064,75 | 1.061,00 |
| 19/08/2025 | 567.539 | 0,14% | 1.041,00 | 1.037,50 | 1.045,00 | 1.043,00 |
| 18/08/2025 | 890.731 | -0,38% | 1.050,50 | 1.040,50 | 1.058,50 | 1.041,50 |
| 15/08/2025 | 696.117 | -0,43% | 1.056,00 | 1.044,75 | 1.057,00 | 1.045,50 |
| 14/08/2025 | 1.239.415 | 1,65% | 1.039,25 | 1.039,25 | 1.051,00 | 1.050,00 |
| 13/08/2025 | 1.166.991 | -0,19% | 1.037,50 | 1.031,00 | 1.044,50 | 1.033,00 |
| 12/08/2025 | 1.327.987 | -1,99% | 1.057,50 | 1.030,00 | 1.065,00 | 1.035,00 |
| 11/08/2025 | 1.108.368 | 0,31% | 1.052,50 | 1.049,50 | 1.056,00 | 1.056,00 |
| 08/08/2025 | 903.830 | -1,20% | 1.069,50 | 1.052,00 | 1.074,50 | 1.052,75 |
| 07/08/2025 | 1.194.587 | -1,84% | 1.076,50 | 1.056,00 | 1.078,00 | 1.065,50 |
| 06/08/2025 | 813.814 | 0,32% | 1.085,50 | 1.075,00 | 1.088,00 | 1.085,50 |
| 05/08/2025 | 893.841 | -0,64% | 1.088,25 | 1.079,75 | 1.092,50 | 1.082,00 |
| 04/08/2025 | 1.311.483 | 1,19% | 1.075,50 | 1.072,50 | 1.090,50 | 1.089,00 |
| 01/08/2025 | 1.828.181 | 1,68% | 1.056,00 | 1.050,50 | 1.080,50 | 1.076,25 |
| 31/07/2025 | 1.207.252 | 0,38% | 1.051,00 | 1.047,50 | 1.059,50 | 1.058,50 |
| 30/07/2025 | 1.253.186 | 0,76% | 1.051,00 | 1.041,25 | 1.054,75 | 1.054,50 |
| 29/07/2025 | 1.640.060 | -0,57% | 1.044,50 | 1.040,00 | 1.051,25 | 1.046,50 |
| 28/07/2025 | 1.082.031 | -0,85% | 1.066,00 | 1.052,50 | 1.067,50 | 1.052,50 |
| 25/07/2025 | 1.326.100 | -0,05% | 1.062,50 | 1.048,50 | 1.065,00 | 1.061,50 |
| 24/07/2025 | 2.050.902 | -0,17% | 1.061,00 | 1.051,50 | 1.065,50 | 1.062,00 |
| 23/07/2025 | 3.176.538 | -1,60% | 1.084,00 | 1.061,75 | 1.084,00 | 1.063,75 |
| 22/07/2025 | 1.287.947 | 0,84% | 1.074,25 | 1.071,00 | 1.085,00 | 1.081,00 |
| 21/07/2025 | 980.165 | 1,28% | 1.063,25 | 1.057,25 | 1.072,25 | 1.072,00 |
| 18/07/2025 | 1.339.147 | 0,62% | 1.055,50 | 1.050,00 | 1.062,50 | 1.058,50 |
| 17/07/2025 | 1.670.036 | 0,53% | 1.042,00 | 1.040,50 | 1.055,50 | 1.052,00 |
| 16/07/2025 | 2.450.236 | 0,05% | 1.049,25 | 1.040,50 | 1.049,50 | 1.046,50 |
| 15/07/2025 | 1.664.899 | -0,24% | 1.049,00 | 1.042,50 | 1.051,50 | 1.046,00 |
| 14/07/2025 | 2.412.858 | 2,19% | 1.033,00 | 1.030,50 | 1.050,50 | 1.048,50 |
| 11/07/2025 | 2.350.661 | 0,07% | 1.025,50 | 1.021,50 | 1.031,00 | 1.026,00 |
| 10/07/2025 | 2.461.702 | -0,61% | 1.039,00 | 1.020,50 | 1.041,50 | 1.025,25 |
| 09/07/2025 | 2.406.517 | 0,24% | 1.031,00 | 1.026,50 | 1.034,00 | 1.031,50 |
| 08/07/2025 | 2.173.677 | -0,53% | 1.034,75 | 1.018,75 | 1.036,00 | 1.029,00 |
| 07/07/2025 | 1.530.330 | -1,24% | 1.046,50 | 1.031,75 | 1.047,50 | 1.034,50 |
| 04/07/2025 | 1.124.524 | 0,48% | 1.040,00 | 1.038,00 | 1.050,00 | 1.047,50 |
| 03/07/2025 | 2.331.075 | 0,92% | 1.029,00 | 1.028,50 | 1.049,50 | 1.042,50 |
| 02/07/2025 | 3.113.736 | -3,86% | 1.077,00 | 1.031,75 | 1.079,00 | 1.033,00 |
| 01/07/2025 | 1.999.935 | 1,03% | 1.067,50 | 1.066,50 | 1.085,50 | 1.074,50 |
| 30/06/2025 | 1.307.864 | -0,14% | 1.067,75 | 1.058,50 | 1.069,50 | 1.063,50 |
| 27/06/2025 | 1.780.043 | -0,56% | 1.072,00 | 1.064,75 | 1.083,50 | 1.065,00 |
| 26/06/2025 | 1.313.739 | 0,85% | 1.068,00 | 1.066,50 | 1.076,00 | 1.071,00 |
| 25/06/2025 | 2.076.566 | -0,75% | 1.067,75 | 1.060,50 | 1.071,50 | 1.062,00 |
| 24/06/2025 | 3.423.685 | -0,47% | 1.077,50 | 1.066,00 | 1.079,00 | 1.070,00 |
| 23/06/2025 | 2.006.386 | 2,63% | 1.043,00 | 1.039,00 | 1.075,25 | 1.075,00 |
| 20/06/2025 | 1.518.342 | 0,34% | 1.046,75 | 1.039,50 | 1.049,00 | 1.047,50 |
| 19/06/2025 | 2.273.600 | -0,38% | 1.045,50 | 1.037,75 | 1.046,00 | 1.044,00 |
| 18/06/2025 | 2.332.196 | -0,07% | 1.052,50 | 1.045,50 | 1.055,00 | 1.048,00 |
| 17/06/2025 | 2.389.765 | -0,45% | 1.043,00 | 1.042,00 | 1.053,50 | 1.048,75 |
| 16/06/2025 | 1.279.849 | -0,71% | 1.058,50 | 1.051,75 | 1.060,25 | 1.053,50 |
| 13/06/2025 | 1.673.445 | 0,47% | 1.058,50 | 1.055,50 | 1.066,00 | 1.061,00 |
| 12/06/2025 | 1.685.970 | 0,91% | 1.046,50 | 1.046,50 | 1.058,00 | 1.056,00 |
| 11/06/2025 | 1.545.478 | 0,46% | 1.044,00 | 1.039,00 | 1.048,50 | 1.046,50 |
| 10/06/2025 | 1.385.243 | 0,80% | 1.040,00 | 1.036,75 | 1.044,00 | 1.041,75 |
| 09/06/2025 | 1.257.206 | -0,36% | 1.034,25 | 1.027,00 | 1.036,75 | 1.033,50 |
| 06/06/2025 | 1.129.716 | 0,27% | 1.039,00 | 1.034,50 | 1.041,50 | 1.037,25 |
| 05/06/2025 | 1.547.236 | -0,74% | 1.037,50 | 1.032,50 | 1.040,00 | 1.034,50 |
| 04/06/2025 | 1.937.792 | -0,02% | 1.044,00 | 1.035,00 | 1.046,00 | 1.042,25 |
| 03/06/2025 | 1.625.899 | -0,29% | 1.053,25 | 1.041,00 | 1.056,75 | 1.042,50 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
