BiG | O banco que entende os seus valores.

Enagas SA (ENG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
29/04/2026	279.994	-0,99%	17,06	16,81	17,10	16,93
28/04/2026	350.184	1,12%	16,96	16,91	17,14	17,10
27/04/2026	322.443	-0,21%	16,93	16,85	16,98	16,91
24/04/2026	393.444	-1,08%	17,185	16,945	17,20	16,975
23/04/2026	437.102	0,62%	17,045	17,015	17,22	17,16
22/04/2026	695.845	1,50%	16,75	16,71	17,06	17,015
21/04/2026	809.820	0,54%	16,71	16,655	16,93	16,71
20/04/2026	638.905	1,25%	16,55	16,455	16,70	16,66
17/04/2026	949.316	-1,97%	16,75	16,32	16,87	16,455
16/04/2026	804.580	-2,33%	17,14	16,77	17,18	16,785
15/04/2026	667.062	0,29%	17,15	17,03	17,24	17,18
14/04/2026	435.869	0,79%	17,11	17,03	17,25	17,13
13/04/2026	327.707	-0,78%	17,25	17,09	17,30	17,115
10/04/2026	371.968	0,23%	17,20	17,11	17,30	17,25
09/04/2026	331.381	0,88%	17,14	17,025	17,25	17,21
08/04/2026	824.013	-0,90%	17,34	16,79	17,35	17,06
07/04/2026	465.612	-0,12%	17,15	17,11	17,335	17,215
02/04/2026	580.383	1,45%	17,075	16,96	17,2225	17,19
01/04/2026	554.830	-0,64%	17,185	16,8875	17,275	16,96
31/03/2026	725.866	1,03%	17,25	16,965	17,285	17,07
30/03/2026	1.713.042	-0,66%	17,09	16,9025	17,28	16,965
27/03/2026	3.440.523	16,61%	15,60	14,645	17,16	17,0775
26/03/2026	336.266	-0,68%	14,78	14,575	14,8325	14,645
25/03/2026	389.041	0,96%	14,675	14,605	14,835	14,745
24/03/2026	461.950	-0,34%	14,60	14,345	14,62	14,605
23/03/2026	980.456	-1,15%	14,52	14,395	14,8625	14,60
20/03/2026	548.651	-0,61%	14,945	14,705	15,05	14,77
19/03/2026	431.462	-0,74%	14,85	14,845	14,995	14,86
18/03/2026	412.128	-1,42%	15,155	14,84	15,185	14,97
17/03/2026	279.237	1,03%	15,0875	15,03	15,2325	15,185
16/03/2026	300.310	0,03%	15,015	14,93	15,125	15,03
13/03/2026	368.209	1,38%	14,885	14,7625	15,16	15,025
12/03/2026	545.346	1,30%	14,60	14,495	14,845	14,82
11/03/2026	337.382	-0,61%	14,61	14,565	14,72	14,63
10/03/2026	479.730	0,89%	14,775	14,59	14,835	14,72
09/03/2026	479.135	-1,15%	14,585	14,425	14,76	14,59
06/03/2026	582.445	0,68%	14,6925	14,55	14,845	14,76
05/03/2026	507.858	0,90%	14,645	14,53	14,755	14,66
04/03/2026	614.988	-1,14%	14,50	14,385	14,6975	14,53
03/03/2026	839.261	-4,44%	15,365	14,665	15,38	14,6975
02/03/2026	659.049	0,42%	15,185	15,13	15,465	15,38
27/02/2026	394.997	1,46%	15,105	15,075	15,3775	15,315
26/02/2026	685.737	-0,46%	15,165	15,0775	15,335	15,125
25/02/2026	540.037	0,56%	15,13	15,065	15,2375	15,17
24/02/2026	584.324	0,20%	15,10	15,055	15,26	15,085
23/02/2026	355.442	1,04%	14,90	14,885	15,1175	15,055
20/02/2026	366.839	0,03%	14,89	14,7375	14,90	14,885
19/02/2026	661.325	0,34%	14,72	14,58	14,88	14,88
18/02/2026	606.600	-2,51%	15,15	14,83	15,2575	14,83
17/02/2026	650.616	0,33%	14,855	14,835	15,37	15,2125
16/02/2026	502.454	0,67%	14,97	14,815	15,10	15,09
13/02/2026	716.702	0,84%	14,82	14,685	15,015	14,99
12/02/2026	601.805	0,44%	14,83	14,495	14,875	14,865
11/02/2026	373.614	2,53%	14,475	14,43	14,815	14,80
10/02/2026	588.962	0,38%	14,365	14,32	14,505	14,435
09/02/2026	251.412	-0,38%	14,47	14,255	14,475	14,335
06/02/2026	311.100	0,28%	14,3925	14,35	14,475	14,39
05/02/2026	227.661	0,21%	14,27	14,135	14,355	14,35
04/02/2026	464.402	2,29%	14,04	14,00	14,455	14,32
03/02/2026	311.282	0,27%	13,985	13,89	14,0475	14,00
02/02/2026	362.303	0,49%	13,90	13,895	14,115	13,9625
30/01/2026	327.355	0,33%	13,845	13,825	13,975	13,895
29/01/2026	336.203	0,34%	13,75	13,71	13,995	13,84
28/01/2026	270.536	0,49%	13,73	13,6525	13,81	13,8075
27/01/2026	215.538	0,07%	13,69	13,63	13,78	13,74
26/01/2026	135.123	0,57%	13,72	13,635	13,79	13,715
23/01/2026	190.833	-0,38%	13,70	13,525	13,70	13,6375
22/01/2026	339.301	0,74%	13,635	13,565	13,73	13,69
21/01/2026	207.299	0,30%	13,515	13,475	13,595	13,59
20/01/2026	302.255	-1,64%	13,685	13,51	13,74	13,55
19/01/2026	630.184	-0,90%	13,70	13,495	13,865	13,74
16/01/2026	749.215	-0,50%	13,935	13,835	14,015	13,865
15/01/2026	437.236	0,40%	13,91	13,84	13,975	13,935
14/01/2026	471.850	2,41%	13,64	13,5725	13,90	13,89
13/01/2026	445.324	-1,36%	13,76	13,5275	13,765	13,5725
12/01/2026	405.446	-0,25%	13,825	13,625	13,835	13,76
09/01/2026	384.292	-0,93%	13,98	13,63	13,98	13,795
08/01/2026	353.418	1,57%	13,745	13,71	13,955	13,925
07/01/2026	505.771	1,88%	13,535	13,4625	13,715	13,71
06/01/2026	419.247	0,22%	13,445	13,3775	13,54	13,4625
05/01/2026	432.444	0,66%	13,34	13,22	13,44	13,4325
02/01/2026	380.144	1,27%	13,185	13,16	13,355	13,345
31/12/2025	73.764	-0,66%	13,28	13,16	13,28	13,1775
30/12/2025	300.043	0,61%	13,135	13,11	13,275	13,265
29/12/2025	380.280	0,15%	13,09	13,085	13,195	13,185
24/12/2025	50.433	-0,06%	13,155	13,14	13,185	13,165
23/12/2025	289.853	0,40%	13,1375	13,075	13,20	13,1725
22/12/2025	298.099	-0,42%	13,1025	13,025	13,20	13,12
19/12/2025	413.377	-2,26%	13,085	13,04	13,515	13,20
18/12/2025	344.338	0,17%	13,52	13,4875	13,655	13,515
17/12/2025	329.612	0,26%	13,41	13,41	13,50	13,4925
16/12/2025	302.697	-0,52%	13,545	13,415	13,545	13,44
15/12/2025	370.498	0,60%	13,57	13,43	13,57	13,51
12/12/2025	320.134	-0,06%	13,40	13,375	13,515	13,43
11/12/2025	403.941	-1,86%	13,615	13,40	13,68	13,4375
10/12/2025	243.578	-1,30%	13,82	13,665	13,86	13,68
09/12/2025	327.598	-0,89%	14,00	13,8225	14,015	13,86
08/12/2025	699.888	0,56%	13,94	13,9075	14,145	13,985
05/12/2025	289.552	-0,45%	13,92	13,8675	13,97	13,9075
04/12/2025	295.333	0,13%	13,935	13,805	14,035	13,97