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 >
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
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