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
08/11/2024	32.788	-2,06%	30,08	29,75	30,08	29,92
07/11/2024	32.621	1,60%	30,49	30,37	30,59	30,55
06/11/2024	50.869	-2,21%	29,71	29,65	30,17	30,07
05/11/2024	46.929	1,22%	30,58	30,56	30,81	30,75
04/11/2024	50.568	0,26%	30,58	30,37	30,69	30,38
01/11/2024	35.001	-0,43%	30,73	30,23	30,73	30,30
31/10/2024	95.520	0,53%	30,38	30,22	30,559	30,43
30/10/2024	62.828	0,46%	30,42	30,27	30,49	30,27
29/10/2024	90.670	-1,02%	30,53	30,11	30,62	30,13
28/10/2024	84.151	-1,81%	30,36	30,34	30,67	30,44
25/10/2024	39.517	0,32%	31,33	31,00	31,40	31,00
24/10/2024	30.914	1,28%	30,81	30,55	30,90	30,90
23/10/2024	54.401	-0,91%	30,65	30,38	30,72	30,51
22/10/2024	30.121	0,00%	30,81	30,71	30,90	30,79
21/10/2024	41.802	0,10%	30,99	30,76	31,07	30,79
18/10/2024	44.144	0,26%	30,68	30,55	30,76	30,76
17/10/2024	23.278	0,43%	30,60	30,33	30,70	30,68
16/10/2024	34.852	0,33%	30,68	30,50	30,70	30,55
15/10/2024	59.221	-2,90%	30,42	30,28	30,46	30,45
14/10/2024	21.449	0,03%	31,37	31,25	31,44	31,36
11/10/2024	27.125	0,35%	31,19	31,17	31,40	31,35
10/10/2024	28.690	0,68%	31,23	31,06	31,28	31,24
09/10/2024	27.472	-0,45%	30,77	30,77	31,04	31,03
08/10/2024	32.925	-1,86%	31,40	30,98	31,40	31,17
07/10/2024	75.494	1,08%	31,76	31,69	31,93	31,76
04/10/2024	57.352	-0,41%	31,42	31,36	31,53	31,42
03/10/2024	151.436	0,64%	30,96	30,96	31,55	31,55
02/10/2024	67.589	1,88%	31,53	30,93	31,53	31,35
01/10/2024	61.438	1,52%	30,35	30,32	30,83	30,77
30/09/2024	69.324	-0,98%	30,57	30,31	30,70	30,31
27/09/2024	40.725	1,39%	30,47	30,40	30,71	30,61
26/09/2024	64.916	-2,33%	30,17	30,08	30,49	30,19
25/09/2024	48.046	-2,18%	31,47	30,90	31,47	30,91
24/09/2024	59.859	-1,19%	31,70	31,47	31,74	31,60
23/09/2024	53.676	-0,22%	31,68	31,68	31,98	31,98
20/09/2024	120.308	-0,03%	31,88	31,70	32,07	32,05
19/09/2024	56.689	1,20%	32,14	32,01	32,23	32,06
18/09/2024	67.189	0,16%	31,67	31,54	31,91	31,68
17/09/2024	29.784	0,25%	31,59	31,55	31,75	31,63
16/09/2024	53.955	2,00%	31,32	31,27	31,70	31,55
13/09/2024	85.427	1,28%	31,08	30,90	31,29	30,93
12/09/2024	51.745	1,06%	30,25	30,22	30,57	30,54
11/09/2024	57.945	0,03%	30,31	29,97	30,36	30,22
10/09/2024	72.492	-2,89%	30,70	30,05	30,71	30,21
09/09/2024	26.624	0,48%	30,93	30,93	31,21	31,11
06/09/2024	55.130	-1,40%	31,27	30,84	31,38	30,96
05/09/2024	34.243	0,35%	31,68	31,36	31,68	31,40
04/09/2024	56.692	-0,82%	31,51	31,15	31,62	31,29
03/09/2024	33.762	-3,13%	31,83	30,68	31,83	31,55
30/08/2024	74.634	-0,88%	32,50	31,43	32,57	32,57
29/08/2024	38.764	0,58%	32,78	32,70	32,88	32,86
28/08/2024	34.513	-0,24%	32,59	32,55	32,69	32,67
27/08/2024	40.075	-0,40%	32,97	32,70	32,98	32,75
26/08/2024	44.586	0,55%	33,00	32,86	33,07	32,88
23/08/2024	24.226	2,00%	32,28	32,28	32,73	32,70
22/08/2024	32.903	-0,25%	32,10	31,96	32,18	32,06
21/08/2024	37.204	0,28%	32,23	32,12	32,32	32,14
20/08/2024	37.859	-0,71%	32,27	32,02	32,27	32,05
19/08/2024	24.466	0,94%	32,14	32,14	32,45	32,28
16/08/2024	39.153	0,85%	31,75	31,63	32,03	31,98
15/08/2024	11.723	0,38%	31,65	31,65	31,86	31,71
14/08/2024	41.169	0,19%	31,70	31,59	31,79	31,59
13/08/2024	24.792	-0,54%	31,43	31,30	31,63	31,53
12/08/2024	22.773	1,25%	31,54	31,47	31,71	31,70
09/08/2024	30.996	0,29%	31,24	31,16	31,40	31,31
08/08/2024	33.470	1,07%	30,96	30,92	31,32	31,22
07/08/2024	34.592	1,11%	30,94	30,85	31,13	30,89
06/08/2024	78.777	0,33%	30,22	30,22	30,72	30,55
05/08/2024	68.984	-1,68%	30,34	30,27	30,75	30,45
02/08/2024	94.795	-1,40%	30,93	30,81	31,09	30,97
01/08/2024	83.289	-2,00%	31,64	31,11	31,72	31,41
31/07/2024	55.390	0,91%	32,10	31,93	32,18	32,05
30/07/2024	73.700	0,06%	31,65	31,52	31,79	31,76
29/07/2024	68.335	0,25%	31,71	31,40	31,77	31,74
26/07/2024	95.729	4,52%	31,63	31,36	31,71	31,66