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 > >>
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
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