BiG | O banco que entende os seus valores.

Eni SpA Sponsored ADR (E)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/07/2026	272.836	0,94%	51,74	51,74	52,60	52,48
23/07/2026	202.818	1,76%	51,9999	51,85	52,36	51,99
22/07/2026	149.039	1,77%	50,8607	50,69	51,14	51,08
21/07/2026	131.647	1,14%	49,91	49,75	50,19	50,19
20/07/2026	187.366	-0,52%	49,10	48,93	49,77	49,52
17/07/2026	162.574	3,46%	49,53	49,2856	49,77	49,77
16/07/2026	214.876	-1,75%	48,26	48,03	48,49	48,04
15/07/2026	128.401	-1,19%	49,16	48,50	49,33	48,96
14/07/2026	174.123	0,18%	50,1449	49,38	50,20	49,55
13/07/2026	172.175	3,64%	48,51	48,51	49,605	49,44
10/07/2026	116.598	-0,40%	47,63	47,20	47,72	47,72
09/07/2026	131.645	-1,11%	47,92	47,6901	48,08	47,91
08/07/2026	236.923	2,00%	48,02	47,92	48,645	48,40
07/07/2026	652.451	2,11%	46,81	46,59	47,655	47,47
06/07/2026	257.073	-0,85%	46,24	46,17	46,522	46,50
02/07/2026	277.752	2,63%	46,34	46,29	47,1801	46,87
01/07/2026	315.531	-2,60%	45,92	45,51	46,15	45,57
30/06/2026	240.134	0,56%	46,74	46,67	47,05	46,86
29/06/2026	378.672	1,00%	46,7701	46,385	46,9399	46,60
26/06/2026	236.713	-1,65%	46,33	45,92	46,58	46,08
25/06/2026	310.447	-1,19%	46,19	45,86	46,79	46,79
24/06/2026	1.461.885	-3,25%	47,21	46,97	47,49	47,22
23/06/2026	185.972	-1,18%	49,25	48,72	49,25	48,72
18/06/2026	245.564	-1,82%	49,1743	48,26	49,40	49,40
17/06/2026	220.718	-2,30%	50,56	49,575	51,10	49,74
16/06/2026	227.011	-0,72%	51,4621	45,70	51,4621	50,89
15/06/2026	259.645	-4,13%	51,37	51,02	51,5543	51,27
12/06/2026	129.580	-1,04%	52,78	52,74	54,09	53,50
11/06/2026	145.686	-0,31%	55,21	54,02	55,26	54,06
10/06/2026	121.859	1,23%	53,92	53,92	54,81	54,24
09/06/2026	152.044	-1,37%	54,28	53,02	54,28	53,56
08/06/2026	171.900	0,81%	54,35	54,09	54,725	54,32
05/06/2026	134.504	-1,18%	54,28	53,55	54,32	53,80
04/06/2026	135.030	0,03%	53,94	53,875	54,52	54,41
03/06/2026	139.837	0,46%	54,31	54,17	54,765	54,34
02/06/2026	108.955	0,80%	53,3272	53,3272	54,0899	54,05
01/06/2026	313.938	2,76%	53,25	53,11	53,82	53,60
29/05/2026	188.061	-0,16%	52,23	52,10	52,6968	52,16
28/05/2026	244.315	-0,29%	52,99	52,23	53,245	52,31
27/05/2026	235.298	-2,07%	52,1499	51,92	52,61	52,46
26/05/2026	148.494	-1,51%	54,13	53,54	54,35	53,57
22/05/2026	194.784	-1,36%	53,67	53,58	55,46	54,39
21/05/2026	166.872	1,36%	55,5179	54,78	55,63	55,14
20/05/2026	171.913	-2,42%	55,39	54,28	55,76	54,40
19/05/2026	135.258	-0,08%	56,00	55,325	56,20	55,75
18/05/2026	215.272	1,62%	55,9417	55,43	56,99	55,7587
15/05/2026	233.368	0,02%	54,94	54,92	55,56	55,49
14/05/2026	224.063	-0,34%	54,82	54,71	55,67	55,33
13/05/2026	139.959	-0,60%	55,44	55,1501	55,54	55,52
12/05/2026	142.165	0,66%	55,41	55,185	55,89	55,83
11/05/2026	179.300	3,80%	54,82	54,82	55,58	55,46
08/05/2026	386.541	1,46%	53,96	53,29	54,02	53,43
07/05/2026	232.235	-2,39%	52,97	52,40	53,14	52,59
06/05/2026	299.887	-4,57%	53,85	53,60	54,34	53,91
05/05/2026	178.419	0,55%	56,1484	55,785	56,64	56,50
04/05/2026	279.098	0,09%	56,16	55,88	56,45	56,19
01/05/2026	160.919	-0,83%	56,60	55,48	56,60	56,16
30/04/2026	305.274	2,17%	55,61	55,45	56,9999	56,63
29/04/2026	184.754	1,20%	55,33	55,00	55,5499	55,44
28/04/2026	355.618	1,90%	54,86	54,425	55,0996	54,79
27/04/2026	33.742	-0,52%	53,9825	53,6232	54,00	53,77
24/04/2026	361.967	-1,05%	54,48	53,3227	54,54	54,11
23/04/2026	188.434	0,77%	54,31	54,19	54,70	54,65
22/04/2026	182.002	2,15%	54,04	53,83	55,55	54,23
21/04/2026	188.242	0,91%	52,61	52,45	53,09	53,09
20/04/2026	245.423	0,55%	52,67	52,22	54,10	52,55
17/04/2026	447.733	-5,60%	51,86	50,73	52,51	52,25
16/04/2026	476.580	2,34%	54,55	54,55	55,4872	55,39
15/04/2026	284.899	-2,11%	55,39	54,10	55,39	54,22
14/04/2026	262.933	-1,11%	56,20	55,05	56,20	55,39
13/04/2026	224.544	-0,74%	56,48	55,83	56,5199	56,01
10/04/2026	252.803	1,35%	56,01	55,605	56,59	56,43
09/04/2026	519.824	0,69%	56,5465	55,66	57,20	55,68
08/04/2026	785.502	-3,89%	53,64	53,57	55,4251	55,31
07/04/2026	827.590	-0,10%	57,14	56,875	57,9099	57,55
06/04/2026	341.749	0,89%	56,0732	56,0732	58,25	57,61
02/04/2026	316.317	4,05%	56,6925	56,54	57,23	57,10
01/04/2026	526.105	-3,06%	55,5678	54,28	55,76	54,88
31/03/2026	516.889	1,54%	56,66	54,90	57,58	56,61
30/03/2026	324.966	1,27%	56,16	55,59	56,63	55,77
27/03/2026	363.166	2,01%	53,97	53,755	55,25	55,22
26/03/2026	231.480	0,46%	53,85	53,77	54,53	54,10
25/03/2026	326.146	2,85%	53,0321	52,94	54,105	53,86
24/03/2026	1.069.188	-0,90%	52,67	52,08	53,30	52,37
23/03/2026	353.703	-2,15%	52,6377	52,2503	53,86	52,7963
20/03/2026	386.406	-0,48%	54,90	53,98	55,0798	54,54
19/03/2026	516.862	3,28%	54,14	53,9999	55,3799	54,73
18/03/2026	372.695	-1,25%	53,40	52,90	53,59	52,99
17/03/2026	607.756	4,09%	53,37	53,3601	53,9888	53,70
16/03/2026	312.445	0,45%	51,17	51,11	51,99	51,59
13/03/2026	249.979	2,19%	50,90	50,75	51,46	51,36
12/03/2026	202.965	1,82%	49,51	49,44	50,3899	50,26
11/03/2026	272.899	2,07%	48,56	48,54	49,365	49,36
10/03/2026	426.828	0,06%	48,49	48,16	48,965	48,36
09/03/2026	342.151	1,29%	47,73	47,69	48,91	48,33
06/03/2026	251.093	2,34%	47,11	46,86	47,9279	47,76
05/03/2026	213.195	-0,34%	47,04	46,42	47,07	46,65
04/03/2026	210.267	1,15%	46,42	45,97	46,79	46,79
03/03/2026	224.653	-2,37%	46,65	46,158	46,87	46,24
02/03/2026	396.844	0,90%	47,83	47,20	47,8739	47,36