Engie SA (ENGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	4.697.940	0,25%	14,608	14,584	14,768	14,684
26/02/2024	6.827.924	-1,29%	14,83	14,556	14,834	14,648
23/02/2024	7.025.008	0,58%	14,77	14,678	14,956	14,84
22/02/2024	9.785.162	1,54%	14,80	14,682	14,988	14,754
21/02/2024	4.965.970	0,58%	14,474	14,386	14,596	14,53
20/02/2024	5.307.826	0,88%	14,286	14,24	14,506	14,446
19/02/2024	3.252.156	-0,01%	14,396	14,248	14,478	14,32
16/02/2024	6.241.371	-1,04%	14,512	14,266	14,538	14,322
15/02/2024	5.477.760	0,67%	14,336	14,314	14,552	14,472
14/02/2024	6.060.546	0,41%	14,32	14,30	14,50	14,376
13/02/2024	8.573.200	0,25%	14,288	14,24	14,47	14,318
12/02/2024	7.284.358	1,29%	14,15	14,05	14,388	14,282
09/02/2024	9.442.758	-2,00%	14,228	13,996	14,278	14,10
08/02/2024	6.309.143	-0,65%	14,44	14,35	14,522	14,388
07/02/2024	7.258.567	-0,97%	14,702	14,45	14,756	14,482
06/02/2024	5.441.581	-0,59%	14,744	14,544	14,772	14,624
05/02/2024	5.305.390	0,38%	14,60	14,596	14,896	14,71
02/02/2024	4.252.806	-0,25%	14,828	14,608	14,844	14,654
01/02/2024	4.902.179	-0,81%	14,79	14,63	14,79	14,69
31/01/2024	7.312.827	0,07%	14,772	14,656	14,882	14,81
30/01/2024	5.941.841	0,67%	14,71	14,592	14,834	14,80
29/01/2024	7.954.141	0,30%	14,70	14,504	14,794	14,702
26/01/2024	14.336.358	-3,34%	15,228	14,526	15,294	14,658
25/01/2024	5.534.952	-0,68%	15,25	15,038	15,266	15,164
24/01/2024	4.799.225	-0,21%	15,40	15,118	15,418	15,268
23/01/2024	5.637.989	-2,09%	15,668	15,224	15,70	15,30
22/01/2024	4.364.697	0,48%	15,592	15,502	15,724	15,626
19/01/2024	4.129.003	-0,06%	15,65	15,512	15,704	15,552
18/01/2024	4.161.257	0,22%	15,472	15,308	15,618	15,562
17/01/2024	5.924.448	-1,46%	15,652	15,332	15,652	15,528
16/01/2024	4.478.288	-1,94%	16,07	15,676	16,084	15,758
15/01/2024	4.748.073	-0,77%	16,288	16,07	16,374	16,07
12/01/2024	3.930.787	-0,53%	16,352	16,004	16,494	16,194
11/01/2024	3.384.755	-1,35%	16,564	16,276	16,564	16,28
10/01/2024	3.126.736	-0,29%	16,574	16,502	16,64	16,502
09/01/2024	3.023.004	0,83%	16,384	16,348	16,55	16,55
08/01/2024	2.504.601	0,43%	16,394	16,34	16,51	16,414
05/01/2024	3.413.645	1,00%	16,13	16,026	16,344	16,344
04/01/2024	4.181.696	2,16%	15,85	15,85	16,234	16,182
03/01/2024	5.192.935	-0,69%	15,92	15,708	15,954	15,84
02/01/2024	2.445.320	0,20%	16,00	15,918	16,078	15,95
29/12/2023	2.057.867	-0,26%	15,976	15,89	16,012	15,918
28/12/2023	2.075.499	-1,30%	16,146	15,928	16,15	15,96
27/12/2023	1.877.970	0,06%	16,14	16,08	16,174	16,17
26/12/2023	2.525.908	-0,52%	16,208	16,136	16,278	16,16
22/12/2023	2.525.908	-0,52%	16,208	16,136	16,278	16,16
21/12/2023	2.463.065	0,15%	16,154	16,146	16,278	16,244
20/12/2023	2.739.691	1,07%	16,116	16,034	16,22	16,22
19/12/2023	2.404.901	-0,24%	16,086	16,038	16,182	16,048
18/12/2023	2.579.362	-0,79%	16,156	16,038	16,216	16,086
15/12/2023	10.073.166	-0,34%	16,238	16,17	16,524	16,214
14/12/2023	4.915.683	0,68%	16,272	16,27	16,454	16,27
13/12/2023	3.439.587	1,06%	16,062	16,024	16,162	16,16
12/12/2023	4.020.213	-0,86%	16,104	15,978	16,15	15,99
11/12/2023	2.475.088	-0,65%	16,30	16,128	16,326	16,128
08/12/2023	3.474.207	0,41%	16,154	16,148	16,312	16,234
07/12/2023	3.474.143	0,50%	16,138	16,106	16,28	16,168
06/12/2023	2.753.621	0,61%	16,096	15,948	16,138	16,088
05/12/2023	3.682.017	-0,35%	15,95	15,936	16,098	15,99
04/12/2023	2.590.430	0,00%	15,99	15,866	16,066	16,046
01/12/2023	2.608.612	0,80%	15,978	15,93	16,046	16,046
30/11/2023	5.817.158	0,29%	15,836	15,772	15,976	15,918
29/11/2023	2.080.326	-0,29%	15,95	15,832	15,958	15,872
28/11/2023	2.407.714	0,52%	15,86	15,824	15,97	15,918
27/11/2023	2.666.102	0,52%	15,792	15,714	15,836	15,836
24/11/2023	2.146.882	0,22%	15,75	15,722	15,816	15,754
23/11/2023	2.251.376	0,86%	15,648	15,634	15,788	15,72
22/11/2023	2.824.268	0,32%	15,576	15,576	15,794	15,586
21/11/2023	2.245.936	-0,46%	15,58	15,512	15,624	15,536
20/11/2023	2.045.282	0,05%	15,562	15,562	15,734	15,608
17/11/2023	3.380.515	0,53%	15,52	15,494	15,668	15,60
16/11/2023	3.608.502	1,31%	15,374	15,35	15,564	15,518
15/11/2023	3.814.269	-0,23%	15,342	15,23	15,434	15,318
14/11/2023	3.429.826	0,21%	15,34	15,186	15,404	15,354
13/11/2023	2.941.636	0,16%	15,29	15,21	15,402	15,322
10/11/2023	4.356.756	-0,05%	15,37	15,106	15,40	15,298
09/11/2023	3.934.677	1,12%	15,286	15,112	15,346	15,306
08/11/2023	4.913.231	-1,09%	15,178	14,936	15,178	15,136
07/11/2023	6.373.509	1,07%	15,20	15,164	15,668	15,302
06/11/2023	3.579.354	-0,09%	15,102	15,036	15,212	15,14
03/11/2023	4.835.588	-0,01%	15,132	15,008	15,24	15,154
02/11/2023	5.382.872	-1,29%	15,45	15,03	15,494	15,156
01/11/2023	5.100.174	2,33%	14,96	14,946	15,434	15,354
31/10/2023	2.899.691	0,12%	15,016	14,94	15,13	15,004
30/10/2023	3.089.975	0,43%	14,962	14,962	15,23	14,986
27/10/2023	3.097.408	0,18%	14,906	14,89	15,062	14,922
26/10/2023	3.576.308	0,28%	14,78	14,716	14,906	14,896
25/10/2023	1.534.904	0,77%	14,702	14,534	14,878	14,848
24/10/2023	4.396.878	1,60%	14,44	14,438	14,782	14,734
23/10/2023	3.922.177	-1,27%	14,642	14,42	14,676	14,502
20/10/2023	5.584.799	-1,25%	14,668	14,668	14,866	14,688
19/10/2023	4.161.308	1,05%	14,614	14,556	14,888	14,874
18/10/2023	891.249	-1,36%	14,774	14,67	14,862	14,69
17/10/2023	3.544.482	0,57%	14,764	14,756	15,098	14,892
16/10/2023	3.439.721	0,22%	14,80	14,646	14,866	14,808
13/10/2023	4.349.021	0,65%	14,682	14,62	14,828	14,776
12/10/2023	3.093.897	-0,35%	14,80	14,636	14,82	14,68
11/10/2023	3.898.496	1,11%	14,574	14,534	14,76	14,732
10/10/2023	4.047.287	2,05%	14,412	14,412	14,604	14,57
09/10/2023	3.173.539	1,03%	14,17	14,112	14,338	14,278