Engie SA (ENGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	0	0,40%	14,865	14,865	15,11	15,005
04/12/2024	3.832.408	0,40%	14,865	14,865	15,11	15,005
03/12/2024	5.319.755	-0,10%	14,95	14,92	15,06	14,945
02/12/2024	8.644.576	-0,83%	14,785	14,73	15,10	14,96
29/11/2024	4.913.298	0,03%	14,935	14,87	15,085	15,085
28/11/2024	5.654.615	1,41%	14,885	14,885	15,18	15,08
27/11/2024	6.222.018	-0,77%	14,915	14,545	14,93	14,87
26/11/2024	5.433.987	-1,25%	15,14	14,965	15,22	14,985
25/11/2024	8.327.160	-1,40%	15,39	15,04	15,50	15,175
22/11/2024	4.898.829	-0,52%	15,495	15,325	15,565	15,39
21/11/2024	3.780.751	0,13%	15,445	15,315	15,51	15,47
20/11/2024	3.074.811	0,07%	15,50	15,355	15,56	15,45
19/11/2024	4.513.535	-0,16%	15,475	15,265	15,58	15,44
18/11/2024	3.567.649	0,42%	15,475	15,345	15,555	15,465
15/11/2024	6.415.272	0,62%	15,27	15,265	15,52	15,40
14/11/2024	5.668.829	0,63%	15,275	15,205	15,33	15,305
13/11/2024	4.497.042	-0,03%	15,175	15,115	15,325	15,21
12/11/2024	6.434.770	-0,88%	15,31	15,14	15,40	15,215
11/11/2024	4.811.442	1,09%	15,28	15,255	15,435	15,35
08/11/2024	4.484.722	-0,39%	15,225	15,12	15,295	15,185
07/11/2024	7.503.275	0,63%	15,08	15,08	15,41	15,245
06/11/2024	10.618.493	-0,79%	14,94	14,735	15,265	15,15
05/11/2024	3.339.142	-0,49%	15,345	15,27	15,435	15,27
04/11/2024	4.241.664	-0,49%	15,375	15,295	15,43	15,345
01/11/2024	3.479.787	0,03%	15,375	15,35	15,545	15,42
31/10/2024	7.722.540	-0,65%	15,44	15,29	15,465	15,415
30/10/2024	5.332.117	-0,42%	15,50	15,435	15,57	15,515
29/10/2024	4.499.810	-1,02%	15,76	15,555	15,825	15,58
28/10/2024	4.144.942	0,58%	15,665	15,665	15,7875	15,74
25/10/2024	3.177.961	-0,64%	15,69	15,58	15,735	15,65
24/10/2024	3.016.138	0,00%	15,805	15,725	15,88	15,75
23/10/2024	4.680.302	0,54%	15,68	15,665	15,885	15,75
22/10/2024	5.094.743	-1,04%	15,80	15,52	15,80	15,665
21/10/2024	3.659.146	-0,63%	15,90	15,755	15,93	15,83
18/10/2024	4.858.773	-0,59%	15,93	15,855	15,98	15,93
17/10/2024	4.264.799	-0,71%	16,17	16,025	16,205	16,025
16/10/2024	4.035.470	0,34%	16,09	16,005	16,165	16,14
15/10/2024	5.883.718	1,04%	15,98	15,965	16,19	16,085
14/10/2024	3.938.863	0,73%	15,835	15,76	15,92	15,92
11/10/2024	5.251.294	1,54%	15,55	15,54	15,805	15,805
10/10/2024	6.323.841	1,14%	15,39	15,39	15,615	15,565
09/10/2024	3.949.935	0,39%	15,35	15,335	15,465	15,39
08/10/2024	3.817.246	0,03%	15,305	15,265	15,36	15,33
07/10/2024	4.667.859	-0,62%	15,43	15,215	15,445	15,325
04/10/2024	7.264.967	0,49%	15,375	15,305	15,63	15,42
03/10/2024	6.458.359	-0,84%	15,50	15,27	15,655	15,345
02/10/2024	4.266.916	-0,93%	15,60	15,365	15,66	15,475
01/10/2024	5.445.729	0,68%	15,49	15,405	15,64	15,62
30/09/2024	8.823.080	-0,74%	15,55	15,335	15,55	15,515
27/09/2024	4.284.170	0,35%	15,50	15,495	15,69	15,63
26/09/2024	4.663.737	-1,39%	15,78	15,55	15,825	15,575
25/09/2024	3.584.313	0,06%	15,67	15,60	15,795	15,795
24/09/2024	3.289.922	-0,06%	15,805	15,535	15,885	15,785
23/09/2024	5.165.460	0,00%	15,72	15,66	15,86	15,795
20/09/2024	11.577.067	1,45%	15,565	15,555	15,85	15,795
19/09/2024	6.975.736	-2,23%	15,95	15,41	15,96	15,57
18/09/2024	4.089.872	-0,62%	16,065	15,91	16,125	15,925
17/09/2024	4.266.404	0,34%	16,09	16,015	16,14	16,025
16/09/2024	3.426.520	0,69%	15,81	15,81	15,99	15,97
13/09/2024	4.017.865	0,03%	15,86	15,765	15,91	15,86
12/09/2024	4.131.559	-1,06%	16,06	15,82	16,115	15,855
11/09/2024	6.114.261	0,38%	15,95	15,825	16,035	16,025
10/09/2024	4.712.128	-0,09%	15,93	15,90	16,12	15,965
09/09/2024	6.005.233	-0,84%	16,025	15,875	16,09	15,98
06/09/2024	5.721.533	0,53%	15,98	15,975	16,125	16,115
05/09/2024	8.658.437	1,49%	15,80	15,79	16,205	16,03
04/09/2024	5.125.520	0,48%	15,59	15,59	15,795	15,795
03/09/2024	5.425.881	-1,01%	15,885	15,585	15,94	15,72
02/09/2024	3.089.182	-0,31%	15,90	15,855	15,96	15,88
30/08/2024	7.769.398	1,02%	15,79	15,79	15,93	15,93
29/08/2024	4.177.242	0,29%	15,69	15,69	15,875	15,77
28/08/2024	3.509.051	0,42%	15,70	15,675	15,755	15,725
27/08/2024	2.945.400	0,48%	15,655	15,60	15,73	15,66
26/08/2024	3.592.874	0,48%	15,465	15,46	15,625	15,585
23/08/2024	3.599.841	0,16%	15,48	15,44	15,535	15,51
22/08/2024	2.591.450	0,03%	15,50	15,48	15,57	15,485
21/08/2024	4.061.421	0,03%	15,45	15,35	15,53	15,48
20/08/2024	4.858.293	-0,39%	15,565	15,41	15,575	15,475
19/08/2024	4.548.219	-0,19%	15,595	15,47	15,63	15,535
16/08/2024	5.879.789	0,94%	15,455	15,385	15,565	15,565
15/08/2024	4.645.194	0,10%	15,44	15,405	15,595	15,42
14/08/2024	5.293.324	-0,03%	15,465	15,365	15,535	15,405
13/08/2024	4.489.898	0,49%	15,39	15,34	15,515	15,41
12/08/2024	5.439.005	0,49%	15,285	15,225	15,425	15,335
09/08/2024	5.293.220	0,79%	15,175	15,165	15,37	15,26
08/08/2024	7.501.176	1,14%	15,085	15,05	15,295	15,14
07/08/2024	8.837.252	0,64%	14,915	14,815	15,03	14,97
06/08/2024	5.773.373	0,30%	14,785	14,71	14,93	14,875
05/08/2024	8.768.480	-0,60%	14,67	14,505	14,91	14,83
02/08/2024	10.802.717	2,79%	14,715	14,715	15,17	14,92
01/08/2024	6.106.905	-0,17%	14,58	14,365	14,58	14,515
31/07/2024	5.070.913	0,41%	14,58	14,475	14,59	14,54
30/07/2024	3.946.601	0,45%	14,44	14,41	14,575	14,48
29/07/2024	2.972.722	-0,14%	14,44	14,39	14,505	14,415
26/07/2024	4.609.875	1,23%	14,225	14,20	14,455	14,435
25/07/2024	4.677.987	0,00%	14,205	14,135	14,345	14,26
24/07/2024	4.283.283	0,35%	14,085	14,03	14,26	14,26
23/07/2024	3.688.158	0,39%	14,14	14,085	14,23	14,21
22/07/2024	4.937.518	-0,35%	14,275	14,155	14,365	14,155
19/07/2024	6.220.609	0,39%	14,02	14,005	14,235	14,205