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 >
01/04/2025	42.627	0,91%	31,04	30,92	31,25	31,21
31/03/2025	51.637	-0,10%	30,67	30,63	30,99	30,93
28/03/2025	30.333	-0,80%	31,04	30,93	31,09	30,96
27/03/2025	19.213	0,97%	30,98	30,94	31,29	31,21
26/03/2025	34.662	0,39%	31,02	30,85	31,21	30,91
25/03/2025	36.588	-0,84%	30,90	30,69	31,01	30,79
24/03/2025	39.971	-0,38%	31,00	30,90	31,16	31,05
21/03/2025	48.032	-0,95%	31,21	31,03	31,29	31,17
20/03/2025	30.991	0,48%	31,02	31,02	31,47	31,47
19/03/2025	60.047	0,97%	31,15	31,15	31,37	31,32
18/03/2025	47.957	1,27%	31,00	30,91	31,07	31,02
17/03/2025	44.976	2,17%	30,28	30,28	30,73	30,63
14/03/2025	74.591	1,35%	29,75	29,66	29,98	29,98
13/03/2025	45.940	-0,97%	29,61	29,51	29,78	29,58
12/03/2025	66.382	0,27%	29,40	29,33	29,88	29,87
11/03/2025	80.827	0,51%	30,01	29,55	30,09	29,79
10/03/2025	66.332	0,65%	29,60	29,35	29,76	29,64
07/03/2025	77.807	2,94%	29,36	29,23	29,56	29,45
06/03/2025	87.926	0,46%	28,54	28,44	28,82	28,61
05/03/2025	62.247	1,32%	28,28	28,25	28,70	28,48
04/03/2025	68.111	-1,54%	27,83	27,72	28,37	28,11
03/03/2025	72.997	-1,45%	29,17	28,39	29,25	28,55
28/02/2025	96.075	-0,82%	28,65	28,59	28,97	28,97
27/02/2025	76.162	-2,34%	29,42	29,19	29,46	29,21
26/02/2025	54.229	0,91%	29,78	29,70	29,93	29,91
25/02/2025	56.803	1,16%	29,95	29,58	29,95	29,64
24/02/2025	41.284	0,79%	29,29	29,17	29,42	29,30
21/02/2025	33.864	-1,52%	29,23	29,01	29,23	29,07
20/02/2025	39.842	1,03%	29,33	29,29	29,52	29,52
19/02/2025	41.462	-0,75%	29,32	29,14	29,40	29,22
18/02/2025	42.248	0,27%	29,36	29,29	29,55	29,44
17/02/2025	61.055	0,00%	29,47	29,30	29,64	29,36
14/02/2025	61.055	0,72%	29,47	29,30	29,64	29,36
13/02/2025	39.948	0,59%	28,86	28,84	29,21	29,15
12/02/2025	53.164	-0,51%	28,88	28,88	29,12	28,98
11/02/2025	51.661	1,18%	29,00	28,91	29,16	29,13
10/02/2025	96.258	0,73%	28,60	28,58	28,81	28,79
07/02/2025	30.498	0,18%	28,67	28,56	28,73	28,58
06/02/2025	59.892	0,25%	28,83	28,50	28,83	28,53
05/02/2025	41.566	-0,32%	28,65	28,46	28,70	28,46
04/02/2025	36.591	2,18%	27,82	27,82	28,59	28,55
03/02/2025	57.835	-0,75%	27,80	27,72	28,12	27,94
31/01/2025	73.459	-1,05%	28,49	28,13	28,49	28,15
30/01/2025	47.005	1,57%	28,23	28,15	28,53	28,45
29/01/2025	42.758	-0,36%	27,84	27,84	28,05	28,01
28/01/2025	37.190	-0,60%	28,23	27,90	28,27	28,11
27/01/2025	66.138	0,75%	28,32	28,05	28,37	28,28
24/01/2025	32.844	-1,09%	28,20	28,07	28,24	28,07
23/01/2025	35.220	0,71%	28,41	28,24	28,43	28,38
22/01/2025	40.549	-1,43%	28,44	28,18	28,46	28,18
21/01/2025	91.646	-1,24%	28,45	28,39	28,71	28,59
20/01/2025	51.059	0,00%	28,92	28,87	29,13	28,95
17/01/2025	51.059	0,70%	28,92	28,87	29,13	28,95
16/01/2025	106.609	-0,38%	28,71	28,62	28,82	28,75
15/01/2025	75.349	1,73%	28,83	28,64	28,87	28,86
14/01/2025	53.539	0,57%	28,13	28,13	28,40	28,37
13/01/2025	70.111	0,28%	28,21	28,17	28,31	28,21
10/01/2025	106.439	0,50%	28,70	28,05	28,76	28,13
09/01/2025	250.518	0,00%	27,90	27,8301	28,115	27,99
08/01/2025	72.465	-0,82%	27,92	27,85	28,12	27,99
07/01/2025	66.107	0,11%	28,15	28,09	28,38	28,22
06/01/2025	52.910	1,77%	28,04	28,03	28,33	28,19
03/01/2025	40.908	0,62%	27,79	27,61	27,80	27,70
02/01/2025	58.540	0,62%	27,53	27,42	27,63	27,53
31/12/2024	61.920	0,59%	27,16	27,04	27,36	27,36
30/12/2024	88.789	0,93%	27,18	27,08	27,30	27,20
27/12/2024	62.225	1,28%	26,78	26,78	26,98	26,95
26/12/2024	36.819	0,04%	26,81	26,53	26,81	26,61
24/12/2024	20.201	0,57%	26,31	26,31	26,60	26,60
23/12/2024	88.398	0,30%	26,30	26,22	26,54	26,45
20/12/2024	196.832	0,19%	26,12	26,12	26,56	26,37
19/12/2024	58.144	-0,53%	26,57	26,31	26,58	26,32
18/12/2024	62.451	-1,45%	26,99	26,38	27,06	26,46
17/12/2024	64.525	-1,50%	26,88	26,75	26,91	26,85
16/12/2024	76.745	-2,08%	27,57	27,22	27,63	27,26
13/12/2024	77.800	-0,11%	27,89	27,76	27,94	27,84
12/12/2024	47.202	-0,75%	28,02	27,83	28,12	27,87
11/12/2024	53.755	0,14%	28,16	27,93	28,16	28,08
10/12/2024	51.717	-0,71%	28,19	28,04	28,24	28,04
09/12/2024	81.370	0,46%	28,53	28,24	28,70	28,24
06/12/2024	73.729	-1,20%	28,52	28,10	28,52	28,11
05/12/2024	68.730	1,07%	28,42	28,32	28,53	28,45
04/12/2024	77.200	-0,53%	28,48	28,14	28,48	28,15
03/12/2024	64.934	0,82%	28,32	28,12	28,40	28,30
02/12/2024	91.734	-0,39%	28,12	27,79	28,12	28,07
29/11/2024	53.819	-0,14%	28,30	28,13	28,34	28,18
28/11/2024	100.225	5,09%	28,16	28,125	29,655	28,22
27/11/2024	27.073	0,36%	28,15	28,11	28,36	28,22
26/11/2024	66.290	-1,85%	28,55	28,03	28,56	28,12
25/11/2024	46.129	-1,24%	29,12	28,65	29,15	28,65
22/11/2024	36.865	0,42%	28,81	28,81	29,07	29,01
21/11/2024	47.468	-0,14%	29,04	28,86	29,12	28,89
20/11/2024	70.022	-0,48%	28,93	28,79	29,04	28,93
19/11/2024	57.665	-2,84%	28,82	28,81	29,11	29,07
18/11/2024	62.485	0,77%	29,77	29,77	30,09	29,92
15/11/2024	61.562	0,68%	29,68	29,55	29,76	29,69
14/11/2024	50.332	1,20%	29,60	29,46	29,69	29,49
13/11/2024	50.582	-0,78%	29,04	28,75	29,29	29,14
12/11/2024	52.261	-1,87%	29,52	29,13	29,57	29,37
11/11/2024	38.253	0,03%	29,90	29,80	29,98	29,93