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
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
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