BiG | O banco que entende os seus valores.

Cheniere Energy Inc (LNG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
01/12/2025	642.438	1,08%	209,00	207,00	211,21	210,69
28/11/2025	429.369	1,74%	207,74	205,01	210,10	208,46
26/11/2025	793.521	0,43%	204,91	203,42	207,335	205,79
25/11/2025	1.216.595	0,16%	203,35	200,51	205,04	204,91
24/11/2025	1.598.981	-0,45%	203,00	200,64	205,00	204,58
21/11/2025	796.435	-1,30%	209,28	204,54	209,44	205,50
20/11/2025	992.132	-0,69%	210,35	207,85	215,63	208,17
19/11/2025	1.052.477	-1,40%	210,84	205,50	210,90	209,62
18/11/2025	684.610	-1,16%	214,635	212,31	216,79	212,46
17/11/2025	1.079.665	0,02%	217,75	214,11	217,81	215,21
14/11/2025	1.050.692	0,89%	212,67	212,36	216,88	215,19
13/11/2025	687.635	-0,12%	213,55	211,955	216,56	213,30
12/11/2025	1.020.080	0,73%	212,51	211,38	215,44	213,55
11/11/2025	706.801	0,21%	212,19	211,1601	214,18	212,00
10/11/2025	725.649	1,76%	208,50	206,88	211,79	211,55
07/11/2025	789.148	0,16%	208,50	205,19	208,67	207,90
06/11/2025	739.890	1,19%	207,00	206,38	210,2539	207,475
05/11/2025	686.253	-0,58%	208,10	205,559	208,77	205,63
04/11/2025	1.051.399	-1,36%	208,00	206,0494	209,325	206,75
03/11/2025	857.060	-1,13%	212,75	208,1341	214,23	209,61
31/10/2025	1.207.701	0,28%	211,00	209,04	213,53	212,00
30/10/2025	1.533.156	0,19%	205,00	205,00	214,60	211,52
29/10/2025	1.808.634	-2,26%	217,07	210,15	217,07	211,13
28/10/2025	1.101.772	-1,73%	219,00	215,69	219,94	216,00
27/10/2025	552.645	0,10%	220,605	218,8802	221,18	219,80
24/10/2025	573.518	-0,88%	222,30	219,11	223,50	219,59
23/10/2025	1.012.026	-1,30%	227,10	221,08	227,72	221,54
22/10/2025	680.115	1,01%	223,39	221,51	225,31	224,46
21/10/2025	663.925	0,41%	221,99	221,54	224,23	222,22
20/10/2025	785.980	1,08%	219,86	218,49	221,98	221,32
17/10/2025	655.462	-0,50%	215,81	215,81	220,865	218,96
16/10/2025	1.248.450	-2,29%	226,98	217,9001	226,98	220,07
15/10/2025	806.996	-0,43%	226,99	225,16	230,49	225,23
14/10/2025	1.077.868	-0,25%	225,80	223,35	227,31	226,22
13/10/2025	642.328	-0,16%	229,51	226,75	229,70	227,00
10/10/2025	693.963	-1,64%	231,50	227,37	233,85	227,37
09/10/2025	661.637	-1,85%	235,72	229,965	238,30	231,38
08/10/2025	1.108.777	0,17%	236,30	233,95	237,46	235,74
07/10/2025	764.076	0,89%	234,77	233,02	236,625	235,34
06/10/2025	482.824	0,42%	231,01	230,60	235,32	233,26
03/10/2025	534.338	0,21%	232,50	231,11	234,00	232,28
02/10/2025	631.663	-0,46%	232,88	231,05	235,589	231,79
01/10/2025	475.301	-1,22%	234,8951	231,985	236,00	232,11
30/09/2025	548.083	-0,19%	234,94	232,7601	236,00	234,98
29/09/2025	478.098	-1,25%	238,90	233,80	238,90	235,46
26/09/2025	570.536	0,35%	237,62	237,22	240,39	238,43
25/09/2025	718.095	0,36%	235,51	234,50	239,885	237,62
24/09/2025	830.938	0,61%	236,607	232,51	239,635	236,61
23/09/2025	809.867	1,78%	231,60	231,00	237,28	234,91
22/09/2025	820.653	-0,27%	230,1227	230,0975	232,6331	230,80
19/09/2025	1.045.558	-1,21%	235,12	228,50	236,18	231,50
18/09/2025	977.102	-0,56%	234,21	232,93	237,06	234,34
17/09/2025	462.483	0,11%	234,70	234,67	236,85	235,32
16/09/2025	572.518	0,91%	234,67	232,89	235,41	234,90
15/09/2025	741.297	-1,36%	236,0694	232,82	238,45	232,82
12/09/2025	447.257	-0,49%	236,13	235,635	240,15	236,09
11/09/2025	734.313	-0,13%	236,00	235,11	238,34	237,07
10/09/2025	508.474	1,06%	234,57	234,41	238,40	237,04
09/09/2025	589.846	0,43%	234,00	233,60	237,33	234,41
08/09/2025	834.251	-1,02%	235,69	231,865	237,855	233,39
05/09/2025	943.197	-0,50%	237,00	231,675	237,895	235,78
04/09/2025	841.459	-1,01%	239,10	235,48	242,31	236,97
03/09/2025	550.863	-0,61%	239,20	238,85	243,255	239,39
02/09/2025	775.292	-0,40%	241,02	239,12	242,37	240,86
29/08/2025	645.770	-0,13%	242,38	240,87	243,75	241,82
28/08/2025	822.022	0,19%	243,42	239,405	243,42	242,14
27/08/2025	770.011	0,01%	242,00	241,085	244,9172	241,60
26/08/2025	597.154	0,94%	239,35	238,5038	242,5422	241,58
25/08/2025	702.738	0,77%	237,50	237,20	241,25	239,35
22/08/2025	680.931	-1,28%	242,00	236,90	242,00	237,56
21/08/2025	1.054.477	1,95%	236,775	235,775	242,38	240,61
20/08/2025	905.295	2,33%	230,40	230,385	238,11	236,01
19/08/2025	572.770	0,19%	229,55	228,46	231,015	230,40
18/08/2025	505.835	-0,09%	229,54	228,05	231,77	229,94
15/08/2025	517.896	-1,07%	232,32	230,05	234,406	230,14
14/08/2025	476.491	0,58%	230,32	230,00	233,85	232,63
13/08/2025	627.735	0,66%	228,75	227,83	232,00	231,29
12/08/2025	788.622	-0,12%	229,52	226,93	231,47	229,77
11/08/2025	1.007.113	-0,34%	231,01	229,48	233,9318	230,05
08/08/2025	1.175.248	-1,68%	234,80	229,01	240,33	230,83
07/08/2025	1.062.575	-0,27%	239,365	232,50	239,365	234,77
06/08/2025	1.155.644	-1,55%	240,38	234,35	241,20	235,91
05/08/2025	923.601	-0,98%	241,25	235,24	242,23	239,63
04/08/2025	879.885	1,62%	238,55	237,50	243,27	242,01
01/08/2025	1.008.782	1,03%	234,01	232,00	240,43	238,31
31/07/2025	688.960	1,11%	233,60	233,29	237,40	235,88
30/07/2025	608.559	-0,64%	235,00	231,27	237,1338	233,29
29/07/2025	1.168.998	2,85%	233,61	227,21	235,97	235,00
28/07/2025	1.371.093	1,38%	234,15	227,21	235,97	228,48
25/07/2025	612.810	-0,19%	223,36	223,15	228,125	225,37
24/07/2025	896.204	1,12%	222,00	221,00	228,125	225,80
23/07/2025	717.546	0,27%	226,26	221,00	228,70	223,29
22/07/2025	1.070.705	-1,66%	234,27	222,62	239,10	222,68
21/07/2025	2.197.488	-7,30%	236,45	225,91	238,435	226,44
18/07/2025	2.861.733	5,44%	231,44	230,04	245,57	244,28
17/07/2025	835.314	0,07%	234,27	230,04	235,50	231,67
16/07/2025	626.169	-1,62%	241,00	230,375	240,78	231,51
15/07/2025	556.434	-2,57%	235,75	235,265	242,14	235,33
14/07/2025	724.128	2,68%	235,99	235,455	242,14	241,53
11/07/2025	741.100	0,43%	234,425	231,60	236,45	235,23