Engie SA (ENGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.612.474	-0,06%	14,174	13,88	14,206	14,132
05/10/2023	2.904.447	0,80%	14,066	13,996	14,146	14,14
04/10/2023	5.242.179	0,19%	13,994	13,946	14,372	14,028
03/10/2023	7.031.783	-1,93%	14,22	13,824	14,242	14,002
02/10/2023	4.853.729	-1,73%	14,60	14,226	14,756	14,278
29/09/2023	5.941.412	0,99%	14,40	14,388	14,642	14,53
28/09/2023	4.491.368	-0,84%	14,442	14,348	14,568	14,388
27/09/2023	4.982.795	-1,59%	14,622	14,424	14,622	14,51
26/09/2023	3.206.498	-0,66%	14,778	14,686	14,872	14,744
25/09/2023	3.312.175	-0,78%	14,96	14,76	14,97	14,842
22/09/2023	2.834.352	0,09%	14,776	14,692	14,992	14,958
21/09/2023	4.103.736	-1,48%	15,038	14,864	15,12	14,944
20/09/2023	3.366.830	-0,79%	15,328	15,146	15,34	15,168
19/09/2023	3.134.633	1,27%	15,13	15,118	15,328	15,288
18/09/2023	3.187.789	-0,67%	15,198	15,054	15,298	15,096
15/09/2023	8.470.887	0,34%	15,226	15,168	15,312	15,198
14/09/2023	3.630.861	1,67%	14,93	14,90	15,206	15,146
13/09/2023	2.499.272	0,11%	14,862	14,718	14,918	14,898
12/09/2023	2.833.995	-0,04%	14,906	14,816	14,99	14,882
11/09/2023	1.899.816	0,41%	14,872	14,848	14,958	14,888
08/09/2023	2.970.801	1,17%	14,734	14,592	14,828	14,828
07/09/2023	3.125.221	1,05%	14,46	14,39	14,70	14,656
06/09/2023	4.262.508	-0,52%	14,572	14,328	14,578	14,504
05/09/2023	3.610.072	-1,18%	14,726	14,478	14,748	14,58
04/09/2023	2.555.408	-0,45%	14,842	14,754	14,918	14,754
01/09/2023	2.133.950	-0,47%	14,898	14,794	14,984	14,82
31/08/2023	5.196.649	0,01%	14,868	14,864	15,01	14,89
30/08/2023	2.839.202	-0,96%	15,06	14,796	15,074	14,888
29/08/2023	3.933.479	1,32%	14,878	14,878	15,07	15,032
28/08/2023	2.137.533	0,28%	14,854	14,724	14,876	14,836
25/08/2023	2.210.177	0,74%	14,658	14,636	14,808	14,794
24/08/2023	2.824.542	0,29%	14,71	14,526	14,77	14,686
23/08/2023	2.360.895	-0,35%	14,762	14,644	14,938	14,644
22/08/2023	2.429.569	-0,33%	14,796	14,688	14,896	14,696
21/08/2023	3.303.933	1,07%	14,62	14,616	14,914	14,744
18/08/2023	4.335.169	0,70%	14,50	14,45	14,614	14,588
17/08/2023	3.190.196	-0,12%	14,446	14,408	14,52	14,486
16/08/2023	2.321.406	0,67%	14,344	14,308	14,544	14,504
15/08/2023	2.186.321	-0,95%	14,526	14,372	14,566	14,408
14/08/2023	2.416.744	0,36%	14,498	14,426	14,55	14,546
11/08/2023	2.851.806	-0,97%	14,56	14,458	14,632	14,494
10/08/2023	3.766.175	0,51%	14,582	14,566	14,71	14,636
09/08/2023	3.308.327	0,89%	14,504	14,354	14,594	14,562
08/08/2023	4.013.934	0,08%	14,39	14,356	14,584	14,434
07/08/2023	3.103.089	-0,11%	14,40	14,262	14,462	14,422
04/08/2023	4.164.163	0,26%	14,42	14,372	14,52	14,438
03/08/2023	6.220.567	-1,61%	14,538	14,258	14,552	14,40
02/08/2023	4.425.976	-1,75%	14,786	14,576	14,786	14,636
01/08/2023	4.274.058	-0,11%	14,904	14,75	14,956	14,896
31/07/2023	5.295.188	-0,55%	14,98	14,886	15,116	14,912
28/07/2023	6.461.014	-2,09%	15,204	14,722	15,296	14,994
27/07/2023	4.196.865	-0,44%	15,418	15,258	15,454	15,314
26/07/2023	2.833.051	0,07%	15,35	15,226	15,45	15,382
25/07/2023	2.516.224	-0,14%	15,366	15,204	15,372	15,372
24/07/2023	2.236.395	-0,44%	15,40	15,34	15,556	15,394
21/07/2023	3.623.559	0,68%	15,426	15,358	15,524	15,462
20/07/2023	3.595.416	2,01%	15,13	15,10	15,402	15,358
19/07/2023	2.722.593	0,49%	15,002	14,994	15,144	15,056
18/07/2023	2.182.980	0,01%	15,00	14,888	15,024	14,982
17/07/2023	2.169.523	-0,21%	15,05	14,956	15,108	14,98
14/07/2023	2.057.164	-0,48%	15,074	14,986	15,114	15,012
13/07/2023	3.083.462	0,83%	15,024	14,988	15,136	15,084
12/07/2023	4.496.759	0,28%	14,918	14,89	15,046	14,96
11/07/2023	3.275.991	0,12%	14,958	14,918	15,084	14,918
10/07/2023	3.548.933	-1,29%	15,09	14,846	15,12	14,90
07/07/2023	3.590.648	0,52%	15,004	14,818	15,122	15,094
06/07/2023	4.790.941	-1,82%	15,252	14,944	15,262	15,016
05/07/2023	3.905.349	-1,07%	15,45	15,278	15,542	15,294
04/07/2023	2.963.295	0,61%	15,376	15,36	15,498	15,46
03/07/2023	4.099.068	0,91%	15,32	15,30	15,55	15,366
30/06/2023	10.063.755	1,51%	15,34	15,122	15,408	15,228
29/06/2023	9.388.368	4,14%	14,328	14,328	15,14	15,002
28/06/2023	4.170.504	0,24%	14,368	14,274	14,502	14,406
27/06/2023	3.385.413	0,11%	14,388	14,222	14,406	14,372
26/06/2023	4.224.509	1,73%	14,204	14,084	14,478	14,356
23/06/2023	2.438.866	-0,68%	14,20	14,086	14,31	14,112
22/06/2023	3.110.307	-0,30%	14,26	14,12	14,288	14,208
21/06/2023	2.954.678	-0,42%	14,19	14,124	14,28	14,25
20/06/2023	3.174.036	0,99%	14,132	14,132	14,346	14,31
19/06/2023	3.579.148	-1,30%	14,356	14,09	14,356	14,17
16/06/2023	10.231.246	0,93%	14,22	14,206	14,404	14,356
15/06/2023	3.860.264	-0,50%	14,242	14,15	14,296	14,224
14/06/2023	3.779.593	0,96%	14,184	14,142	14,332	14,296
13/06/2023	3.994.424	0,37%	14,144	13,98	14,236	14,16
12/06/2023	3.384.331	-0,84%	14,262	14,09	14,30	14,108
09/06/2023	2.947.648	0,32%	14,24	14,194	14,298	14,228
08/06/2023	3.834.089	0,34%	14,196	14,13	14,318	14,182
07/06/2023	3.048.904	0,13%	14,15	14,052	14,212	14,134
06/06/2023	2.993.046	0,27%	14,068	14,006	14,116	14,116
05/06/2023	3.122.528	-0,18%	14,138	14,03	14,15	14,078
02/06/2023	3.514.876	0,11%	14,076	13,96	14,18	14,104
01/06/2023	3.436.198	0,33%	14,08	13,978	14,144	14,088
31/05/2023	845.747	0,26%	14,00	13,96	14,142	13,996
30/05/2023	4.370.758	1,02%	13,956	13,924	14,112	14,06
29/05/2023	1.820.678	0,16%	14,014	13,88	14,036	13,918
26/05/2023	4.767.670	-0,34%	13,932	13,614	13,998	13,896
25/05/2023	4.086.481	-2,15%	14,268	13,934	14,268	13,944
24/05/2023	5.149.514	-1,11%	14,35	14,134	14,36	14,25
23/05/2023	3.527.291	-0,15%	14,352	14,308	14,452	14,41
22/05/2023	4.373.254	-0,44%	14,49	14,284	14,546	14,432