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 > >>
22/08/2025	63.911	1,35%	35,37	35,37	35,94	35,93
21/08/2025	60.493	0,65%	35,32	35,19	35,45	35,45
20/08/2025	52.136	1,09%	35,18	35,13	35,36	35,22
19/08/2025	41.516	-0,29%	34,97	34,79	35,09	34,84
18/08/2025	54.927	-0,77%	34,95	34,84	35,02	34,94
15/08/2025	41.866	0,06%	35,33	35,13	35,45	35,21
14/08/2025	38.920	-0,03%	34,84	34,80	35,20	35,19
13/08/2025	24.646	1,47%	34,88	34,86	35,20	35,20
12/08/2025	46.229	0,99%	34,62	34,59	34,94	34,69
11/08/2025	30.184	-0,84%	34,44	34,24	34,50	34,35
08/08/2025	52.951	0,55%	34,69	34,52	34,77	34,64
07/08/2025	36.495	-0,20%	34,51	34,30	34,65	34,45
06/08/2025	35.976	0,79%	34,78	34,34	34,89	34,52
05/08/2025	34.151	0,82%	34,10	33,88	34,29	34,25
04/08/2025	73.056	0,00%	34,15	33,87	34,15	33,97
01/08/2025	38.255	-0,21%	34,29	33,87	34,29	33,97
31/07/2025	73.069	-0,06%	33,77	33,75	34,17	34,04
30/07/2025	79.840	-1,56%	34,05	33,95	34,29	34,06
29/07/2025	70.525	0,87%	34,25	34,14	34,62	34,60
28/07/2025	75.360	-1,12%	34,28	34,11	34,41	34,30
25/07/2025	98.031	2,06%	34,28	34,10	34,74	34,69
24/07/2025	50.125	-0,06%	33,77	33,71	34,09	33,99
23/07/2025	60.743	1,52%	33,59	33,54	34,01	34,01
22/07/2025	68.027	1,45%	33,10	33,10	33,50	33,50
21/07/2025	44.434	0,27%	33,11	33,00	33,23	33,02
18/07/2025	50.553	-0,21%	33,35	32,88	33,37	32,93
17/07/2025	69.790	-0,75%	32,81	32,76	33,00	33,00
16/07/2025	71.553	0,88%	33,06	32,87	33,32	33,25
15/07/2025	55.124	-0,45%	33,22	32,91	33,25	32,96
14/07/2025	50.770	-1,05%	33,45	33,11	33,45	33,11
11/07/2025	31.949	0,03%	33,27	33,21	33,56	33,46
10/07/2025	35.977	-0,15%	33,26	33,17	33,46	33,45
09/07/2025	30.757	0,78%	33,48	33,35	33,50	33,50
08/07/2025	49.487	2,12%	32,71	32,71	33,24	33,24
07/07/2025	62.500	-0,73%	32,57	32,33	32,73	32,55
04/07/2025	146.132	-0,70%	33,09	32,561	33,18	32,79
03/07/2025	65.466	-1,68%	33,11	32,77	33,18	32,79
02/07/2025	50.425	1,93%	33,11	32,93	33,35	33,35
01/07/2025	52.520	0,93%	32,55	32,45	32,72	32,72
30/06/2025	75.074	-0,22%	32,24	32,07	32,43	32,42
27/06/2025	46.605	1,03%	32,41	32,30	32,53	32,49
26/06/2025	51.486	0,66%	32,13	32,06	32,27	32,16
25/06/2025	66.390	-0,06%	31,98	31,87	32,07	31,95
24/06/2025	94.480	-0,99%	31,91	31,86	32,23	31,97
23/06/2025	106.540	-1,94%	32,92	32,29	33,10	32,29
20/06/2025	262.546	0,80%	32,85	31,97	33,10	32,93
18/06/2025	84.468	-0,18%	32,60	32,00	32,79	32,67
17/06/2025	64.784	0,99%	32,65	32,55	32,82	32,73
16/06/2025	75.136	-0,55%	32,73	32,36	32,87	32,41
13/06/2025	88.798	1,02%	32,46	32,04	32,64	32,59
12/06/2025	80.076	1,64%	32,03	31,91	32,26	32,26
11/06/2025	63.104	2,19%	31,48	31,35	31,74	31,74
10/06/2025	85.435	1,37%	31,12	31,06	31,32	31,06
09/06/2025	51.049	0,59%	30,40	30,30	30,71	30,64
06/06/2025	58.817	0,43%	30,33	30,32	30,55	30,46
05/06/2025	54.634	0,76%	30,44	30,14	30,44	30,33
04/06/2025	51.209	-0,36%	30,33	30,07	30,49	30,10
03/06/2025	90.625	-0,56%	30,08	29,99	30,36	30,21
02/06/2025	68.931	2,77%	30,16	29,99	30,38	30,38
30/05/2025	84.759	0,27%	29,58	29,36	29,58	29,56
29/05/2025	40.718	0,65%	29,50	29,35	29,53	29,48
28/05/2025	53.272	-1,08%	29,51	29,20	29,51	29,29
27/05/2025	48.165	1,75%	29,64	29,49	29,64	29,61
23/05/2025	45.165	-0,03%	28,81	28,80	29,18	29,10
22/05/2025	53.406	-1,12%	29,00	28,85	29,16	29,11
21/05/2025	64.232	-0,61%	29,75	29,41	29,79	29,44
20/05/2025	65.105	-1,73%	29,40	29,36	29,77	29,62
19/05/2025	69.232	-0,10%	30,32	30,09	30,32	30,14
16/05/2025	53.486	0,37%	30,73	29,96	30,73	30,17
15/05/2025	73.090	-0,27%	29,90	29,68	30,14	30,06
14/05/2025	80.850	-0,26%	30,24	30,13	30,31	30,14
13/05/2025	76.718	2,23%	29,75	29,75	30,29	30,22
12/05/2025	93.209	0,41%	29,68	29,50	29,69	29,56
09/05/2025	67.249	2,87%	29,30	29,07	29,45	29,44
08/05/2025	65.604	0,28%	28,64	28,56	28,84	28,62
07/05/2025	43.999	-0,70%	28,62	28,50	28,76	28,54
06/05/2025	49.717	0,95%	28,85	28,69	28,87	28,74
05/05/2025	62.764	-1,15%	28,70	28,43	28,70	28,47
02/05/2025	58.626	0,21%	28,75	28,41	28,80	28,80
01/05/2025	50.588	1,16%	28,41	28,41	28,82	28,74
30/04/2025	88.604	-1,32%	28,74	28,34	28,74	28,41
29/04/2025	59.731	-0,86%	28,89	28,78	28,96	28,79
28/04/2025	92.280	-0,10%	28,77	28,77	29,18	29,04
25/04/2025	103.732	0,73%	28,81	28,74	29,13	29,07
24/04/2025	85.329	1,98%	28,80	28,70	28,91	28,86
23/04/2025	85.688	-0,63%	28,60	28,06	28,60	28,30
22/04/2025	70.118	2,89%	28,41	28,31	28,57	28,48
21/04/2025	49.805	-0,68%	27,91	27,35	27,91	27,68
17/04/2025	88.262	1,42%	27,75	27,69	28,04	27,87
16/04/2025	135.389	2,69%	27,30	27,30	27,67	27,48
15/04/2025	115.532	0,34%	26,96	26,76	27,19	26,76
14/04/2025	124.022	0,87%	26,90	26,56	26,90	26,67
11/04/2025	127.582	3,81%	26,13	25,96	26,64	26,44
10/04/2025	170.621	-5,17%	26,16	25,275	26,18	25,47
09/04/2025	258.344	6,63%	24,91	24,67	26,86	26,86
08/04/2025	151.727	-4,76%	26,52	25,08	26,52	25,19
07/04/2025	176.870	-6,01%	26,47	26,24	27,64	26,45
04/04/2025	110.481	-6,42%	29,01	28,14	29,11	28,14
03/04/2025	68.708	-3,44%	30,30	29,97	30,43	30,07
02/04/2025	42.176	-0,22%	30,87	30,79	31,14	31,14