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 > >>
27/02/2026	428.527	3,07%	46,82	46,365	46,95	46,94
26/02/2026	189.479	2,45%	45,28	44,76	45,72	45,54
25/02/2026	591.127	-0,05%	44,29	44,12	44,71	44,45
24/02/2026	629.827	0,79%	44,12	43,96	44,49	44,47
23/02/2026	49.329	-0,18%	44,13	44,03	44,39	44,12
20/02/2026	55.755	0,80%	43,91	43,70	44,20	44,20
19/02/2026	52.823	0,05%	43,86	43,58	43,92	43,85
18/02/2026	69.599	1,41%	43,59	43,50	43,84	43,83
17/02/2026	48.249	-0,53%	42,96	42,60	43,22	43,22
13/02/2026	47.654	1,33%	42,90	42,815	43,45	43,45
12/02/2026	35.082	-1,92%	43,22	42,69	43,36	42,88
11/02/2026	31.973	2,03%	43,07	43,04	43,72	43,72
10/02/2026	34.684	0,47%	42,88	42,58	42,91	42,85
09/02/2026	52.461	0,78%	42,20	42,20	42,78	42,65
06/02/2026	46.344	2,00%	41,76	41,72	42,34	42,32
05/02/2026	68.291	-0,86%	41,20	41,08	41,57	41,49
04/02/2026	50.815	0,72%	41,65	41,33	41,85	41,85
03/02/2026	60.151	1,84%	40,62	40,62	41,65	41,55
02/02/2026	52.752	-0,29%	40,65	40,45	40,87	40,80
30/01/2026	44.257	-1,82%	41,05	40,50	41,10	40,92
29/01/2026	50.656	1,98%	41,94	41,29	42,01	41,68
28/01/2026	39.175	-0,29%	41,02	40,64	41,07	40,87
27/01/2026	49.657	2,42%	40,04	40,04	41,07	40,99
26/01/2026	79.521	0,10%	40,04	39,91	40,13	40,02
23/01/2026	49.812	3,09%	39,62	39,39	39,98	39,98
22/01/2026	48.975	-0,56%	38,64	38,51	38,78	38,78
21/01/2026	56.116	2,01%	38,53	38,53	39,00	39,00
20/01/2026	54.441	-1,21%	38,41	38,23	38,58	38,23
16/01/2026	42.342	1,34%	38,33	38,28	38,72	38,70
15/01/2026	48.395	-2,10%	38,05	37,84	38,31	38,19
14/01/2026	34.572	1,48%	38,63	38,62	39,34	39,01
13/01/2026	36.798	2,04%	37,88	37,88	38,47	38,44
12/01/2026	48.433	0,94%	37,50	37,45	37,70	37,67
09/01/2026	36.407	0,48%	37,28	37,27	37,46	37,32
08/01/2026	65.974	1,06%	36,89	36,62	37,21	37,14
07/01/2026	73.212	-2,91%	36,88	36,64	37,02	36,75
06/01/2026	124.423	-3,57%	39,09	37,72	39,09	37,85
20/11/2025	68.721	-0,48%	37,64	37,12	37,77	37,33
19/11/2025	74.282	-1,26%	37,28	37,27	37,62	37,51
18/11/2025	83.243	-0,55%	37,62	37,62	38,14	37,99
17/11/2025	62.818	-0,05%	38,33	38,08	38,46	38,20
14/11/2025	33.892	0,37%	38,07	38,00	38,29	38,22
13/11/2025	33.657	0,21%	38,23	37,98	38,33	38,08
12/11/2025	36.493	-0,50%	38,10	37,95	38,19	38,00
11/11/2025	47.278	1,49%	37,84	37,84	38,26	38,19
10/11/2025	44.262	1,54%	37,15	37,00	38,40	37,63
07/11/2025	34.387	0,65%	36,63	36,63	37,06	37,06
06/11/2025	32.223	0,88%	36,56	36,56	36,84	36,82
05/11/2025	44.314	0,50%	36,38	36,38	36,68	36,50
04/11/2025	43.047	-0,85%	36,28	36,18	36,56	36,32
03/11/2025	53.391	-0,76%	36,79	36,56	36,87	36,63
31/10/2025	57.090	0,65%	36,83	36,50	36,91	36,91
30/10/2025	42.595	-1,27%	36,77	36,64	36,93	36,67
29/10/2025	48.072	0,05%	37,13	36,94	37,25	37,14
28/10/2025	46.455	0,16%	36,93	36,93	37,15	37,12
27/10/2025	44.191	0,68%	36,93	36,90	37,15	37,06
24/10/2025	85.454	1,69%	37,21	36,58	37,21	36,81
23/10/2025	55.481	2,17%	36,19	36,12	36,37	36,20
22/10/2025	79.529	2,43%	34,97	34,97	35,43	35,43
21/10/2025	36.884	-0,60%	34,76	34,50	34,85	34,59
20/10/2025	25.906	0,00%	34,80	34,63	34,91	34,80
17/10/2025	57.852	1,75%	34,53	34,48	34,80	34,80
16/10/2025	63.364	-0,29%	34,50	34,18	34,58	34,20
15/10/2025	52.184	0,79%	34,29	34,17	34,35	34,30
14/10/2025	51.415	-1,62%	34,21	34,03	34,32	34,03
13/10/2025	70.104	0,55%	34,55	34,48	34,70	34,59
10/10/2025	48.790	-2,85%	34,98	34,40	34,99	34,40
09/10/2025	37.977	-0,37%	35,95	35,35	36,00	35,41
08/10/2025	41.825	0,11%	35,65	35,41	35,65	35,54
07/10/2025	44.264	0,40%	35,47	35,25	35,58	35,50
06/10/2025	41.202	0,86%	35,22	35,22	35,44	35,36
03/10/2025	50.754	0,95%	34,96	34,94	35,10	35,06
02/10/2025	55.502	-0,94%	35,03	34,43	35,11	34,73
01/10/2025	71.442	0,31%	35,15	34,99	35,27	35,06
30/09/2025	38.989	-1,30%	34,85	34,79	35,01	34,95
29/09/2025	51.552	-1,23%	35,55	35,26	35,55	35,41
26/09/2025	47.637	0,70%	35,65	35,64	35,94	35,85
25/09/2025	45.096	0,31%	35,53	35,37	35,60	35,60
24/09/2025	76.162	1,26%	35,14	35,14	35,60	35,49
23/09/2025	82.049	0,06%	34,92	34,92	35,22	35,05
22/09/2025	50.697	0,86%	34,73	34,63	35,06	35,03
19/09/2025	35.477	-0,97%	34,80	34,63	34,86	34,73
18/09/2025	45.800	0,03%	35,16	34,97	35,19	35,07
17/09/2025	49.959	-1,38%	35,17	35,06	35,39	35,06
16/09/2025	48.052	1,54%	35,16	35,14	35,64	35,55
15/09/2025	35.078	0,40%	34,96	34,87	35,09	35,01
12/09/2025	50.142	-0,46%	35,02	34,86	35,12	34,87
11/09/2025	29.561	-0,76%	35,08	35,02	35,20	35,03
10/09/2025	45.550	1,15%	34,91	34,84	35,30	35,30
09/09/2025	60.544	0,69%	35,04	34,90	35,26	34,90
08/09/2025	64.118	1,40%	34,67	34,48	34,71	34,66
05/09/2025	111.993	-1,98%	34,53	34,12	34,56	34,18
04/09/2025	72.089	0,52%	34,79	34,75	34,95	34,87
03/09/2025	87.081	-2,20%	35,04	34,68	35,14	34,69
02/09/2025	83.858	-0,84%	35,33	35,23	35,56	35,47
29/08/2025	52.222	0,22%	35,65	35,65	35,83	35,77
28/08/2025	65.232	0,51%	35,50	35,40	35,71	35,69
27/08/2025	63.715	0,11%	35,26	35,25	35,63	35,51
26/08/2025	45.644	-0,34%	35,49	35,38	35,58	35,47
25/08/2025	62.224	-0,95%	35,70	35,54	35,76	35,59