Engie SA (ENGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.028.064	0,61%	13,875	13,84	14,015	14,01
16/07/2024	4.022.297	0,18%	13,85	13,795	13,975	13,925
15/07/2024	7.953.904	-1,03%	13,97	13,78	14,025	13,90
12/07/2024	6.271.342	-0,81%	14,245	13,89	14,27	14,045
11/07/2024	6.827.192	0,57%	14,18	14,04	14,27	14,16
10/07/2024	7.683.666	-0,18%	14,105	14,06	14,22	14,08
09/07/2024	6.782.229	-0,77%	14,17	14,045	14,295	14,105
08/07/2024	6.292.491	-0,53%	14,25	14,17	14,505	14,215
05/07/2024	6.599.654	1,35%	14,13	14,115	14,32	14,29
04/07/2024	6.243.320	0,86%	14,03	14,00	14,175	14,10
03/07/2024	6.739.143	0,83%	13,90	13,84	14,09	13,98
02/07/2024	7.342.138	0,98%	13,80	13,685	13,875	13,865
01/07/2024	11.905.617	2,96%	14,095	13,67	14,235	13,73
28/06/2024	11.015.610	-0,60%	13,415	13,23	13,43	13,335
27/06/2024	5.961.921	-1,69%	13,61	13,335	13,635	13,415
26/06/2024	6.165.442	-0,22%	13,65	13,53	13,745	13,645
25/06/2024	6.104.410	-0,40%	13,725	13,58	13,78	13,675
24/06/2024	6.804.822	0,04%	13,66	13,65	13,79	13,73
21/06/2024	21.516.332	1,44%	13,565	13,535	13,775	13,725
20/06/2024	8.575.875	2,42%	13,21	13,21	13,555	13,53
19/06/2024	6.064.763	-0,68%	13,35	13,155	13,37	13,21
18/06/2024	5.607.422	0,72%	13,285	13,105	13,335	13,30
17/06/2024	9.144.956	-0,49%	13,25	13,07	13,30	13,205
14/06/2024	16.954.631	-2,64%	13,56	13,075	13,605	13,27
13/06/2024	13.627.903	-2,64%	13,97	13,54	13,98	13,63
12/06/2024	10.208.922	-1,72%	14,29	13,98	14,335	14,00
11/06/2024	10.029.135	-1,89%	14,575	13,985	14,595	14,245
10/06/2024	13.256.085	-3,20%	14,54	14,275	14,62	14,52
07/06/2024	10.130.427	-2,88%	15,325	14,82	15,38	15,00
06/06/2024	3.711.620	-0,42%	15,485	15,39	15,585	15,445
05/06/2024	3.402.576	0,13%	15,565	15,46	15,65	15,51
04/06/2024	3.935.702	-0,26%	15,54	15,445	15,58	15,49
03/06/2024	3.989.780	-0,03%	15,605	15,47	15,65	15,53
31/05/2024	10.309.387	1,14%	15,415	15,37	15,535	15,535
30/05/2024	3.575.643	-0,29%	15,355	15,30	15,425	15,36
29/05/2024	4.385.014	-0,45%	15,405	15,335	15,48	15,405
28/05/2024	3.101.728	-0,07%	15,525	15,41	15,53	15,475
27/05/2024	2.743.076	0,16%	15,42	15,42	15,56	15,485
24/05/2024	3.196.905	-0,13%	15,40	15,325	15,495	15,46
23/05/2024	4.427.814	-1,28%	15,625	15,455	15,635	15,48
22/05/2024	3.563.155	0,38%	15,675	15,57	15,68	15,68
21/05/2024	4.826.393	0,00%	15,645	15,465	15,645	15,62
20/05/2024	3.341.845	-0,95%	15,80	15,605	15,82	15,62
17/05/2024	6.481.241	-0,06%	15,50	15,38	15,83	15,77
16/05/2024	4.661.691	-0,54%	15,805	15,695	15,825	15,78
15/05/2024	4.766.039	0,51%	15,79	15,75	15,915	15,865
14/05/2024	4.571.489	0,51%	15,70	15,68	15,84	15,785
13/05/2024	5.209.339	-0,85%	15,825	15,65	15,825	15,705
10/05/2024	5.151.222	0,96%	15,73	15,72	15,93	15,84
09/05/2024	3.006.035	0,29%	15,615	15,595	15,74	15,69
08/05/2024	5.630.699	1,23%	15,515	15,515	15,725	15,645
07/05/2024	6.072.378	1,15%	15,30	15,295	15,485	15,455
06/05/2024	4.344.108	0,59%	15,235	15,205	15,355	15,28
03/05/2024	4.693.159	-0,16%	15,215	15,135	15,38	15,19
02/05/2024	11.504.352	2,53%	15,02	14,915	15,33	15,215
01/05/2024	9.084.262	0,00%	16,345	16,215	16,39	16,27
30/04/2024	9.084.262	1,06%	16,345	16,215	16,39	16,27
29/04/2024	6.983.135	0,93%	16,19	16,155	16,315	16,25
26/04/2024	6.124.533	0,12%	16,10	16,05	16,205	16,10
25/04/2024	4.741.557	-0,03%	16,10	15,98	16,10	16,08
24/04/2024	4.782.876	0,44%	16,02	15,91	16,085	16,085
23/04/2024	6.116.636	0,25%	15,99	15,925	16,10	16,015
22/04/2024	4.788.176	0,28%	15,98	15,78	15,985	15,975
19/04/2024	6.102.077	0,70%	15,835	15,735	15,95	15,93
18/04/2024	4.929.937	0,57%	15,815	15,75	15,955	15,82
17/04/2024	4.749.805	0,13%	15,65	15,60	15,795	15,73
16/04/2024	5.230.544	-0,19%	15,675	15,635	15,835	15,71
15/04/2024	5.191.819	-0,88%	15,86	15,735	15,965	15,74
12/04/2024	5.934.971	1,70%	15,725	15,67	15,915	15,88
11/04/2024	5.150.539	-0,48%	15,695	15,52	15,775	15,615
10/04/2024	5.000.161	-0,25%	15,80	15,505	15,835	15,69
09/04/2024	4.781.013	1,06%	15,585	15,53	15,785	15,73
08/04/2024	4.805.327	1,07%	15,43	15,42	15,665	15,565
05/04/2024	6.176.083	-1,22%	15,51	15,34	15,545	15,40
04/04/2024	3.441.151	0,23%	15,595	15,52	15,675	15,59
03/04/2024	5.145.664	-0,16%	15,575	15,535	15,685	15,555
02/04/2024	5.316.993	0,45%	15,45	15,435	15,605	15,58
01/04/2024	0	-0,79%	15,664	15,44	15,694	15,51
28/03/2024	6.950.577	-0,79%	15,664	15,44	15,694	15,51
27/03/2024	4.687.003	0,77%	15,55	15,476	15,656	15,634
26/03/2024	4.536.635	-0,01%	15,534	15,386	15,562	15,514
25/03/2024	3.081.439	0,56%	15,41	15,376	15,548	15,516
22/03/2024	3.541.102	0,55%	15,366	15,33	15,49	15,43
21/03/2024	4.965.272	-0,57%	15,48	15,308	15,56	15,346
20/03/2024	4.297.574	0,36%	15,39	15,344	15,472	15,434
19/03/2024	3.196.077	0,35%	15,33	15,264	15,404	15,378
18/03/2024	4.397.107	-0,36%	15,308	15,268	15,438	15,324
15/03/2024	9.318.126	0,59%	15,274	15,274	15,488	15,38
14/03/2024	4.902.183	1,10%	15,156	15,156	15,416	15,29
13/03/2024	6.668.612	-0,21%	15,20	15,124	15,298	15,124
12/03/2024	6.300.611	-0,47%	15,25	15,156	15,34	15,156
11/03/2024	5.310.766	-0,13%	15,24	15,128	15,34	15,228
08/03/2024	3.721.990	-0,12%	15,29	15,184	15,32	15,248
07/03/2024	5.206.231	0,61%	15,136	15,03	15,414	15,266
06/03/2024	8.061.979	1,24%	15,06	15,014	15,30	15,174
05/03/2024	7.896.318	2,15%	14,768	14,74	15,03	14,988
04/03/2024	4.441.959	-0,16%	14,704	14,604	14,772	14,672
01/03/2024	4.639.927	-0,94%	14,924	14,626	14,962	14,696
29/02/2024	8.121.747	-0,03%	14,826	14,756	14,928	14,836
28/02/2024	7.161.389	1,06%	14,792	14,644	14,868	14,84