Engie SA (ENGI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
11.378.059 |
-5,56%
|
28,18
|
26,68
|
28,22
|
27,01
|
| 02/03/2026 |
12.450.335 |
-1,14%
|
27,93
|
27,70
|
28,60
|
28,60
|
| 27/02/2026 |
6.243.314 |
-2,03%
|
29,21
|
28,66
|
29,41
|
28,93
|
| 26/02/2026 |
13.480.342 |
7,23%
|
29,06
|
28,92
|
29,89
|
29,53
|
| 25/02/2026 |
6.200.089 |
2,08%
|
26,92
|
26,85
|
27,63
|
27,54
|
| 24/02/2026 |
4.803.860 |
1,74%
|
26,66
|
26,50
|
27,01
|
26,98
|
| 23/02/2026 |
3.675.129 |
0,84%
|
26,50
|
26,34
|
26,64
|
26,52
|
| 20/02/2026 |
4.713.270 |
-0,45%
|
26,27
|
26,02
|
26,47
|
26,30
|
| 19/02/2026 |
3.696.394 |
-1,49%
|
26,57
|
26,16
|
26,67
|
26,42
|
| 18/02/2026 |
3.606.104 |
1,06%
|
26,63
|
26,55
|
26,99
|
26,82
|
| 17/02/2026 |
2.744.008 |
0,95%
|
26,34
|
26,28
|
26,69
|
26,54
|
| 16/02/2026 |
2.817.745 |
0,77%
|
26,05
|
25,89
|
26,36
|
26,29
|
| 13/02/2026 |
5.047.101 |
-1,14%
|
26,28
|
25,63
|
26,40
|
26,09
|
| 12/02/2026 |
4.692.972 |
-1,12%
|
26,74
|
25,91
|
26,75
|
26,39
|
| 11/02/2026 |
3.672.272 |
2,30%
|
26,19
|
26,12
|
26,78
|
26,69
|
| 10/02/2026 |
3.005.299 |
-0,19%
|
26,27
|
25,90
|
26,28
|
26,09
|
| 09/02/2026 |
2.945.488 |
1,71%
|
25,71
|
25,65
|
26,14
|
26,14
|
| 06/02/2026 |
4.315.366 |
0,90%
|
25,43
|
25,42
|
25,96
|
25,70
|
| 05/02/2026 |
6.766.158 |
-2,04%
|
25,40
|
25,03
|
25,76
|
25,47
|
| 04/02/2026 |
7.024.229 |
1,44%
|
25,77
|
25,70
|
26,16
|
26,00
|
| 03/02/2026 |
5.082.301 |
2,28%
|
25,22
|
25,05
|
25,63
|
25,63
|
| 02/02/2026 |
6.690.174 |
-0,16%
|
25,10
|
24,88
|
25,41
|
25,06
|
| 30/01/2026 |
7.078.010 |
0,93%
|
24,83
|
24,79
|
25,27
|
25,10
|
| 29/01/2026 |
4.038.981 |
0,57%
|
24,79
|
24,70
|
24,95
|
24,87
|
| 28/01/2026 |
3.667.945 |
0,20%
|
24,63
|
24,46
|
24,87
|
24,73
|
| 27/01/2026 |
5.952.819 |
0,90%
|
24,50
|
24,23
|
24,68
|
24,68
|
| 26/01/2026 |
3.933.007 |
1,49%
|
24,23
|
24,20
|
24,57
|
24,46
|
| 23/01/2026 |
4.647.518 |
0,84%
|
23,90
|
23,81
|
24,10
|
24,10
|
| 22/01/2026 |
4.763.361 |
0,34%
|
23,99
|
23,56
|
24,30
|
23,90
|
| 21/01/2026 |
4.234.506 |
-0,08%
|
23,53
|
23,38
|
23,85
|
23,82
|
| 20/01/2026 |
5.225.797 |
-0,42%
|
23,86
|
23,55
|
23,90
|
23,84
|
| 19/01/2026 |
2.995.597 |
0,42%
|
24,00
|
23,74
|
24,04
|
23,94
|
| 16/01/2026 |
4.002.696 |
-0,25%
|
23,87
|
23,77
|
24,03
|
23,84
|
| 15/01/2026 |
2.823.955 |
0,67%
|
23,85
|
23,62
|
23,97
|
23,90
|
| 14/01/2026 |
3.064.448 |
1,45%
|
23,51
|
23,47
|
23,81
|
23,74
|
| 13/01/2026 |
3.831.004 |
-1,72%
|
23,80
|
23,38
|
23,80
|
23,40
|
| 12/01/2026 |
3.379.830 |
0,00%
|
23,80
|
23,52
|
23,94
|
23,81
|
| 09/01/2026 |
3.860.412 |
0,38%
|
23,70
|
23,45
|
23,84
|
23,81
|
| 08/01/2026 |
4.193.099 |
0,13%
|
23,70
|
23,67
|
23,94
|
23,72
|
| 07/01/2026 |
5.019.268 |
1,81%
|
23,26
|
23,13
|
23,79
|
23,69
|
| 06/01/2026 |
4.737.781 |
1,62%
|
22,96
|
22,91
|
23,49
|
23,27
|
| 05/01/2026 |
4.903.039 |
-0,31%
|
22,98
|
22,60
|
23,04
|
22,90
|
| 02/01/2026 |
3.225.680 |
2,50%
|
22,41
|
22,26
|
22,98
|
22,97
|
| 31/12/2025 |
1.115.644 |
0,00%
|
22,43
|
22,32
|
22,44
|
22,41
|
| 30/12/2025 |
1.680.801 |
0,49%
|
22,30
|
22,25
|
22,44
|
22,41
|
| 29/12/2025 |
2.010.156 |
0,63%
|
22,19
|
22,12
|
22,39
|
22,30
|
| 23/12/2025 |
1.922.887 |
0,68%
|
22,18
|
22,04
|
22,24
|
22,24
|
| 22/12/2025 |
2.341.081 |
-0,85%
|
22,05
|
21,91
|
22,11
|
22,09
|
| 18/12/2025 |
5.704.530 |
0,96%
|
21,85
|
21,76
|
22,04
|
22,00
|
| 17/12/2025 |
3.393.095 |
0,28%
|
21,77
|
21,60
|
21,85
|
21,79
|
| 16/12/2025 |
3.644.942 |
-0,09%
|
21,76
|
21,65
|
21,81
|
21,73
|
| 15/12/2025 |
3.079.769 |
0,23%
|
21,75
|
21,72
|
21,85
|
21,75
|
| 12/12/2025 |
2.589.913 |
1,12%
|
21,48
|
21,43
|
21,70
|
21,70
|
| 11/12/2025 |
3.117.858 |
0,00%
|
21,37
|
21,28
|
21,53
|
21,46
|
| 10/12/2025 |
2.577.023 |
-0,88%
|
21,56
|
21,39
|
21,60
|
21,46
|
| 09/12/2025 |
2.950.025 |
-0,09%
|
21,71
|
21,58
|
21,74
|
21,65
|
| 08/12/2025 |
3.252.157 |
1,21%
|
21,47
|
21,47
|
21,67
|
21,67
|
| 05/12/2025 |
3.532.091 |
-1,20%
|
21,69
|
21,41
|
21,72
|
21,41
|
| 04/12/2025 |
3.561.969 |
-0,51%
|
21,70
|
21,48
|
21,74
|
21,67
|
| 03/12/2025 |
4.161.098 |
0,74%
|
21,66
|
21,61
|
21,93
|
21,78
|
| 02/12/2025 |
3.576.053 |
-0,37%
|
21,80
|
21,62
|
21,87
|
21,62
|
| 01/12/2025 |
3.820.208 |
-0,91%
|
21,79
|
21,70
|
21,99
|
21,70
|
| 28/11/2025 |
3.059.593 |
0,69%
|
21,71
|
21,54
|
21,90
|
21,90
|
| 27/11/2025 |
2.618.912 |
-0,37%
|
21,86
|
21,70
|
21,88
|
21,75
|
| 26/11/2025 |
5.721.487 |
0,83%
|
21,53
|
21,36
|
21,83
|
21,83
|
| 25/11/2025 |
4.656.500 |
0,28%
|
21,85
|
21,48
|
21,94
|
21,65
|
| 24/11/2025 |
8.367.860 |
-0,14%
|
21,65
|
21,46
|
21,72
|
21,59
|
| 21/11/2025 |
5.386.234 |
-0,69%
|
21,70
|
21,46
|
21,73
|
21,62
|
| 20/11/2025 |
3.573.098 |
0,88%
|
21,66
|
21,62
|
21,89
|
21,77
|
| 19/11/2025 |
5.511.767 |
-1,69%
|
21,83
|
21,52
|
21,87
|
21,58
|
| 18/11/2025 |
4.579.021 |
-0,50%
|
21,80
|
21,73
|
21,96
|
21,95
|
| 17/11/2025 |
3.964.852 |
1,19%
|
21,75
|
21,73
|
22,10
|
22,06
|
| 14/11/2025 |
4.762.219 |
-0,59%
|
22,04
|
21,67
|
22,04
|
21,80
|
| 13/11/2025 |
4.299.886 |
1,20%
|
21,73
|
21,69
|
22,06
|
21,93
|
| 12/11/2025 |
5.215.477 |
1,88%
|
21,33
|
21,33
|
21,74
|
21,67
|
| 11/11/2025 |
4.043.991 |
0,43%
|
21,29
|
21,10
|
21,39
|
21,27
|
| 10/11/2025 |
4.103.946 |
0,05%
|
21,17
|
21,01
|
21,28
|
21,18
|
| 07/11/2025 |
4.554.641 |
-0,84%
|
21,44
|
21,07
|
21,49
|
21,17
|
| 06/11/2025 |
7.417.320 |
1,91%
|
21,20
|
20,84
|
21,60
|
21,35
|
| 05/11/2025 |
5.207.575 |
0,62%
|
20,77
|
20,77
|
21,05
|
20,95
|
| 04/11/2025 |
5.784.147 |
1,07%
|
20,47
|
20,41
|
20,87
|
20,82
|
| 03/11/2025 |
4.828.177 |
1,48%
|
20,27
|
20,27
|
20,65
|
20,60
|
| 31/10/2025 |
5.088.842 |
-0,25%
|
20,38
|
20,26
|
20,47
|
20,30
|
| 30/10/2025 |
6.674.584 |
1,14%
|
20,13
|
20,03
|
20,36
|
20,35
|
| 29/10/2025 |
4.020.520 |
1,59%
|
19,815
|
19,69
|
20,13
|
20,12
|
| 28/10/2025 |
3.643.815 |
0,84%
|
19,71
|
19,585
|
19,815
|
19,805
|
| 27/10/2025 |
3.778.107 |
-0,28%
|
19,61
|
19,46
|
19,755
|
19,64
|
| 24/10/2025 |
3.997.839 |
-0,53%
|
19,705
|
19,48
|
19,77
|
19,695
|
| 23/10/2025 |
3.761.783 |
1,23%
|
19,55
|
19,50
|
19,83
|
19,80
|
| 22/10/2025 |
3.273.533 |
0,15%
|
19,61
|
19,42
|
19,74
|
19,56
|
| 21/10/2025 |
3.371.272 |
-0,23%
|
19,625
|
19,525
|
19,815
|
19,53
|
| 20/10/2025 |
3.070.411 |
-0,41%
|
19,605
|
19,49
|
19,685
|
19,575
|
| 17/10/2025 |
4.197.729 |
-0,36%
|
19,60
|
19,475
|
19,70
|
19,655
|
| 16/10/2025 |
4.718.953 |
2,12%
|
19,34
|
19,285
|
19,76
|
19,725
|
| 15/10/2025 |
4.179.712 |
1,10%
|
19,23
|
19,205
|
19,385
|
19,315
|
| 14/10/2025 |
3.960.654 |
0,53%
|
18,995
|
18,965
|
19,18
|
19,105
|
| 13/10/2025 |
2.678.695 |
0,45%
|
19,00
|
18,895
|
19,065
|
19,005
|
| 10/10/2025 |
4.046.476 |
0,21%
|
18,92
|
18,895
|
19,03
|
18,92
|
| 09/10/2025 |
3.584.984 |
1,89%
|
18,59
|
18,53
|
18,93
|
18,88
|
| 08/10/2025 |
4.560.339 |
0,35%
|
18,50
|
18,445
|
18,715
|
18,53
|
