Naturgy Energy Group SA (NTGY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25-11-2024 |
0 |
1,97%
|
22,44
|
22,44
|
22,86
|
22,80
|
| 22-11-2024 |
139.549 |
1,97%
|
22,44
|
22,44
|
22,86
|
22,80
|
| 21-11-2024 |
253.496 |
-0,67%
|
22,50
|
22,30
|
22,54
|
22,36
|
| 20-11-2024 |
123.770 |
0,27%
|
22,52
|
22,48
|
22,68
|
22,52
|
| 19-11-2024 |
160.064 |
-0,40%
|
22,62
|
22,40
|
22,66
|
22,48
|
| 18-11-2024 |
176.253 |
0,13%
|
22,62
|
22,44
|
22,66
|
22,58
|
| 15-11-2024 |
142.579 |
1,39%
|
22,26
|
22,25
|
22,63
|
22,55
|
| 14-11-2024 |
128.473 |
2,49%
|
21,68
|
21,64
|
22,25
|
22,26
|
| 13-11-2024 |
199.167 |
-0,41%
|
21,70
|
21,68
|
21,84
|
21,64
|
| 12-11-2024 |
157.298 |
-1,18%
|
21,98
|
21,73
|
22,00
|
21,73
|
| 11-11-2024 |
110.901 |
-0,32%
|
22,17
|
21,96
|
22,26
|
21,99
|
| 08-11-2024 |
108.523 |
0,05%
|
22,18
|
22,04
|
22,22
|
22,06
|
| 07-11-2024 |
165.616 |
1,01%
|
21,74
|
21,74
|
22,15
|
22,02
|
| 06-11-2024 |
258.677 |
-1,98%
|
22,28
|
21,67
|
22,38
|
21,78
|
| 05-11-2024 |
197.986 |
-1,42%
|
22,48
|
22,18
|
22,54
|
22,22
|
| 04-11-2024 |
206.212 |
-2,68%
|
22,66
|
22,46
|
22,86
|
22,54
|
| 01-11-2024 |
142.318 |
0,96%
|
22,90
|
22,90
|
23,26
|
23,16
|
| 31-10-2024 |
220.444 |
-2,27%
|
23,28
|
22,86
|
23,46
|
22,86
|
| 30-10-2024 |
162.909 |
0,00%
|
23,34
|
23,30
|
23,54
|
23,36
|
| 29-10-2024 |
133.268 |
-0,51%
|
23,36
|
23,24
|
23,58
|
23,36
|
| 28-10-2024 |
101.436 |
1,21%
|
23,26
|
23,24
|
23,48
|
23,48
|
| 25-10-2024 |
127.623 |
-0,52%
|
23,18
|
23,12
|
23,28
|
23,20
|
| 24-10-2024 |
75.283 |
-0,04%
|
23,31
|
23,27
|
23,44
|
23,26
|
| 23-10-2024 |
78.967 |
0,52%
|
23,27
|
23,22
|
23,36
|
23,27
|
| 22-10-2024 |
206.521 |
-0,81%
|
23,22
|
22,85
|
23,30
|
23,15
|
| 21-10-2024 |
220.182 |
-0,77%
|
23,54
|
23,30
|
23,58
|
23,34
|
| 18-10-2024 |
97.559 |
0,04%
|
23,50
|
23,45
|
23,59
|
23,52
|
| 17-10-2024 |
94.791 |
-1,80%
|
23,92
|
23,49
|
23,92
|
23,51
|
| 16-10-2024 |
128.853 |
0,17%
|
23,88
|
23,62
|
23,97
|
23,94
|
| 15-10-2024 |
125.667 |
1,01%
|
23,72
|
23,66
|
24,02
|
23,90
|
| 14-10-2024 |
78.999 |
0,30%
|
23,62
|
23,52
|
23,66
|
23,66
|
| 11-10-2024 |
95.046 |
1,38%
|
23,30
|
23,28
|
23,62
|
23,59
|
| 10-10-2024 |
171.602 |
-1,15%
|
23,56
|
23,12
|
23,56
|
23,27
|
| 09-10-2024 |
88.487 |
-1,26%
|
23,72
|
23,49
|
23,90
|
23,54
|
| 08-10-2024 |
279.646 |
1,10%
|
23,50
|
23,50
|
23,84
|
23,84
|
| 07-10-2024 |
103.872 |
1,68%
|
23,24
|
23,14
|
23,60
|
23,58
|
| 04-10-2024 |
179.320 |
0,22%
|
23,22
|
22,96
|
23,28
|
23,19
|
| 03-10-2024 |
142.575 |
-0,13%
|
23,10
|
23,10
|
23,34
|
23,14
|
| 02-10-2024 |
229.365 |
-1,45%
|
23,48
|
23,10
|
23,50
|
23,17
|
| 01-10-2024 |
208.510 |
0,86%
|
23,44
|
23,30
|
23,65
|
23,48
|
| 30-09-2024 |
254.785 |
-0,77%
|
23,32
|
23,18
|
23,60
|
23,28
|
| 27-09-2024 |
169.623 |
1,12%
|
23,28
|
23,28
|
23,54
|
23,46
|
| 26-09-2024 |
236.064 |
0,65%
|
23,20
|
23,10
|
23,22
|
23,20
|
| 25-09-2024 |
198.842 |
-0,35%
|
23,10
|
22,92
|
23,26
|
23,08
|
| 24-09-2024 |
91.382 |
0,65%
|
23,08
|
22,88
|
23,17
|
23,16
|
| 23-09-2024 |
221.738 |
0,74%
|
22,70
|
22,70
|
23,07
|
23,01
|
| 20-09-2024 |
244.620 |
1,75%
|
22,28
|
22,26
|
22,86
|
22,68
|
| 19-09-2024 |
313.289 |
-0,71%
|
22,57
|
22,08
|
22,58
|
22,29
|
| 18-09-2024 |
458.998 |
-2,44%
|
23,02
|
22,40
|
23,10
|
22,44
|
| 17-09-2024 |
331.584 |
0,09%
|
23,12
|
22,94
|
23,22
|
23,00
|
| 16-09-2024 |
177.523 |
-0,09%
|
23,00
|
22,98
|
23,12
|
22,98
|
| 13-09-2024 |
170.688 |
0,17%
|
23,00
|
22,98
|
23,14
|
23,00
|
| 12-09-2024 |
199.692 |
-0,17%
|
23,00
|
22,90
|
23,14
|
22,96
|
| 11-09-2024 |
172.179 |
0,26%
|
22,82
|
22,82
|
23,12
|
23,00
|
| 10-09-2024 |
352.345 |
0,35%
|
22,82
|
22,82
|
23,24
|
22,94
|
| 09-09-2024 |
253.559 |
-0,35%
|
23,00
|
22,86
|
23,04
|
22,86
|
| 06-09-2024 |
285.672 |
-0,26%
|
22,98
|
22,82
|
23,08
|
22,94
|
| 05-09-2024 |
306.759 |
0,44%
|
22,86
|
22,86
|
23,18
|
23,00
|
| 04-09-2024 |
364.488 |
-0,35%
|
22,84
|
22,50
|
23,06
|
22,90
|
| 03-09-2024 |
188.744 |
0,09%
|
22,98
|
22,84
|
23,00
|
22,98
|
| 02-09-2024 |
254.150 |
-0,43%
|
23,06
|
22,94
|
23,12
|
22,96
|
| 30-08-2024 |
324.557 |
0,26%
|
23,10
|
23,06
|
23,26
|
23,06
|
| 29-08-2024 |
357.793 |
-0,26%
|
23,04
|
22,96
|
23,14
|
23,00
|
| 28-08-2024 |
179.525 |
-0,09%
|
23,14
|
23,02
|
23,22
|
23,06
|
| 27-08-2024 |
201.418 |
-0,52%
|
23,20
|
23,00
|
23,28
|
23,08
|
| 26-08-2024 |
193.314 |
0,09%
|
23,10
|
23,10
|
23,24
|
23,20
|
| 23-08-2024 |
191.298 |
0,87%
|
22,98
|
22,88
|
23,18
|
23,18
|
| 22-08-2024 |
265.452 |
0,35%
|
22,80
|
22,80
|
23,04
|
22,98
|
| 21-08-2024 |
240.120 |
0,09%
|
22,90
|
22,80
|
22,98
|
22,90
|
| 20-08-2024 |
231.720 |
-0,52%
|
23,00
|
22,80
|
23,00
|
22,88
|
| 19-08-2024 |
295.869 |
0,61%
|
22,84
|
22,82
|
23,00
|
23,00
|
| 16-08-2024 |
316.956 |
0,97%
|
22,68
|
22,64
|
22,92
|
22,86
|
| 15-08-2024 |
236.226 |
-0,18%
|
22,76
|
22,64
|
22,86
|
22,64
|
| 14-08-2024 |
448.211 |
0,89%
|
22,56
|
22,44
|
22,76
|
22,68
|
| 13-08-2024 |
365.712 |
1,08%
|
22,22
|
22,22
|
22,52
|
22,48
|
| 12-08-2024 |
254.591 |
0,36%
|
22,30
|
22,14
|
22,34
|
22,24
|
| 09-08-2024 |
309.879 |
-0,45%
|
22,22
|
22,14
|
22,44
|
22,16
|
| 08-08-2024 |
242.455 |
-0,36%
|
22,34
|
22,18
|
22,36
|
22,26
|
| 07-08-2024 |
476.565 |
1,00%
|
22,14
|
22,04
|
22,38
|
22,34
|
| 06-08-2024 |
493.107 |
0,91%
|
21,80
|
21,72
|
22,20
|
22,12
|
| 05-08-2024 |
899.571 |
-2,49%
|
22,00
|
21,92
|
22,26
|
21,92
|
| 02-08-2024 |
564.318 |
2,00%
|
22,00
|
22,00
|
22,66
|
22,48
|
| 01-08-2024 |
322.114 |
-0,63%
|
22,10
|
21,98
|
22,28
|
22,04
|
| 31-07-2024 |
502.185 |
-1,25%
|
22,60
|
22,18
|
22,60
|
22,18
|
| 30-07-2024 |
264.228 |
-1,32%
|
22,28
|
22,20
|
22,46
|
22,46
|
| 29-07-2024 |
399.677 |
0,09%
|
22,86
|
22,60
|
22,92
|
22,76
|
| 26-07-2024 |
483.716 |
-0,26%
|
22,68
|
22,48
|
22,78
|
22,74
|
| 25-07-2024 |
753.949 |
2,15%
|
22,28
|
22,28
|
22,80
|
22,80
|
| 24-07-2024 |
529.637 |
0,45%
|
22,30
|
22,14
|
22,50
|
22,32
|
| 23-07-2024 |
886.185 |
1,28%
|
22,22
|
22,00
|
22,42
|
22,22
|
| 22-07-2024 |
427.929 |
0,09%
|
22,06
|
21,94
|
22,16
|
21,94
|
| 19-07-2024 |
562.177 |
-0,73%
|
22,00
|
21,86
|
22,08
|
21,92
|
| 18-07-2024 |
485.172 |
0,91%
|
22,00
|
21,92
|
22,14
|
22,08
|
| 17-07-2024 |
455.476 |
1,77%
|
21,44
|
21,44
|
21,92
|
21,88
|
| 16-07-2024 |
322.738 |
0,09%
|
21,38
|
21,22
|
21,70
|
21,50
|
| 15-07-2024 |
389.396 |
-1,29%
|
21,80
|
21,48
|
21,84
|
21,48
|
| 12-07-2024 |
304.140 |
0,00%
|
21,82
|
21,72
|
21,94
|
21,76
|
| 11-07-2024 |
573.290 |
0,74%
|
21,72
|
21,64
|
21,96
|
21,76
|
| 10-07-2024 |
545.389 |
1,41%
|
21,40
|
21,36
|
21,68
|
21,60
|
| 09-07-2024 |
922.559 |
0,09%
|
21,50
|
21,18
|
21,56
|
21,30
|
Por favor leia o