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 > >>
24/04/2026	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
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