Engie SA (ENGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	3.029.220	0,88%	13,442	13,342	13,532	13,532
28/12/2022	3.304.934	-1,50%	13,584	13,414	13,594	13,414
27/12/2022	1.939.129	0,27%	13,678	13,584	13,734	13,618
23/12/2022	3.059.910	-0,24%	13,574	13,508	13,628	13,582
22/12/2022	4.887.727	-0,74%	13,78	13,546	13,824	13,614
21/12/2022	6.130.444	1,65%	13,542	13,424	13,742	13,716
20/12/2022	11.632.922	-3,30%	13,50	12,954	13,608	13,494
19/12/2022	3.972.807	0,45%	13,916	13,896	14,028	13,954
16/12/2022	11.825.499	-0,69%	13,946	13,842	14,018	13,892
15/12/2022	7.375.328	-2,50%	14,212	13,988	14,268	13,988
14/12/2022	7.220.566	-0,04%	14,362	14,26	14,418	14,346
13/12/2022	5.996.024	-0,29%	14,45	14,288	14,57	14,352
12/12/2022	3.278.050	0,07%	14,334	14,312	14,466	14,394
09/12/2022	4.502.804	0,64%	14,364	14,19	14,412	14,384
08/12/2022	4.084.720	-1,37%	14,424	14,292	14,462	14,292
07/12/2022	3.459.847	-0,04%	14,55	14,438	14,56	14,49
06/12/2022	3.553.588	0,40%	14,426	14,392	14,524	14,496
05/12/2022	4.112.885	-0,11%	14,386	14,23	14,454	14,438
02/12/2022	3.664.002	-0,22%	14,436	14,342	14,496	14,454
01/12/2022	4.409.144	-0,23%	14,632	14,436	14,65	14,486
30/11/2022	8.811.052	1,11%	14,48	14,366	14,522	14,52
29/11/2022	4.215.595	-0,08%	14,41	14,294	14,502	14,36
28/11/2022	4.850.267	-0,39%	14,346	14,292	14,442	14,372
25/11/2022	4.024.245	-0,15%	14,426	14,288	14,46	14,428
24/11/2022	3.137.563	0,42%	14,448	14,438	14,55	14,45
23/11/2022	3.411.162	-0,68%	14,49	14,25	14,49	14,39
22/11/2022	4.171.171	-0,15%	14,51	14,488	14,682	14,488
21/11/2022	4.025.710	0,90%	14,37	14,36	14,578	14,51
18/11/2022	4.391.347	0,38%	14,378	14,344	14,454	14,38
17/11/2022	4.199.281	0,44%	14,302	14,124	14,354	14,326
16/11/2022	5.013.046	-0,67%	14,314	14,162	14,36	14,264
15/11/2022	4.954.405	0,83%	14,254	14,254	14,422	14,36
14/11/2022	6.683.675	1,80%	14,166	13,966	14,324	14,242
11/11/2022	7.676.663	0,65%	14,00	13,752	14,154	13,99
10/11/2022	11.684.485	3,95%	13,55	13,55	14,192	13,90
09/11/2022	5.943.109	-0,28%	13,34	13,31	13,532	13,372
08/11/2022	5.144.332	-0,55%	13,516	13,366	13,592	13,41
07/11/2022	4.379.870	-0,40%	13,502	13,452	13,632	13,484
04/11/2022	6.494.138	1,71%	13,444	13,32	13,67	13,538
03/11/2022	4.426.226	0,06%	13,198	13,03	13,31	13,31
02/11/2022	5.045.233	-0,70%	13,41	13,258	13,418	13,302
01/11/2022	5.406.293	1,84%	13,19	13,182	13,442	13,396
31/10/2022	5.233.016	0,44%	13,052	13,034	13,268	13,154
28/10/2022	4.173.546	0,51%	12,934	12,924	13,126	13,096
27/10/2022	5.471.711	0,31%	13,05	12,89	13,16	13,03
26/10/2022	4.165.532	-0,40%	13,03	12,974	13,13	12,99
25/10/2022	6.441.361	2,84%	12,796	12,788	13,136	13,042
24/10/2022	9.184.616	3,78%	12,324	12,256	12,838	12,682
21/10/2022	4.000.625	-0,15%	12,148	12,046	12,30	12,22
20/10/2022	3.665.717	-0,16%	12,266	12,144	12,366	12,238
19/10/2022	3.840.848	0,94%	12,26	12,022	12,322	12,258
18/10/2022	4.438.977	0,00%	12,226	12,144	12,358	12,144
17/10/2022	4.458.419	1,67%	11,968	11,968	12,204	12,144
14/10/2022	4.595.175	1,65%	11,908	11,868	12,132	11,944
13/10/2022	4.422.647	1,86%	11,39	11,344	11,756	11,75
12/10/2022	4.574.057	-0,31%	11,58	11,39	11,596	11,536
11/10/2022	3.970.731	-1,26%	11,664	11,462	11,714	11,572
10/10/2022	4.090.730	-1,96%	11,882	11,67	11,90	11,72
07/10/2022	3.155.475	0,03%	11,90	11,842	12,092	11,954
06/10/2022	4.069.877	-2,29%	12,244	11,908	12,248	11,95
05/10/2022	3.574.675	-0,71%	12,28	12,16	12,392	12,23
04/10/2022	6.430.159	1,73%	12,188	12,16	12,41	12,318
03/10/2022	6.082.226	2,25%	11,90	11,762	12,18	12,108
30/09/2022	9.757.768	-0,27%	11,912	11,76	12,064	11,842
29/09/2022	5.096.952	-1,56%	11,998	11,736	11,998	11,874
28/09/2022	5.087.102	0,52%	11,96	11,758	12,124	12,062
27/09/2022	5.465.608	-0,55%	12,082	12,00	12,284	12,00
26/09/2022	6.842.393	-3,44%	12,384	12,066	12,432	12,066
23/09/2022	5.360.042	-1,51%	12,66	12,29	12,708	12,496
22/09/2022	3.942.150	-1,00%	12,634	12,568	12,736	12,688
21/09/2022	4.741.262	1,70%	12,564	12,486	12,874	12,816
20/09/2022	4.455.794	-2,16%	12,90	12,552	13,046	12,602
19/09/2022	2.548.065	0,28%	12,84	12,548	12,896	12,88
16/09/2022	8.329.029	-0,76%	12,83	12,68	12,98	12,844
15/09/2022	5.392.512	-1,03%	13,046	12,844	13,124	12,942
14/09/2022	6.149.229	-1,42%	13,298	13,002	13,388	13,076
13/09/2022	8.964.454	2,90%	12,97	12,792	13,354	13,264
12/09/2022	4.888.071	0,89%	12,86	12,854	12,99	12,89
09/09/2022	4.565.883	0,14%	12,708	12,70	12,902	12,776
08/09/2022	4.650.960	0,27%	12,706	12,554	12,804	12,758
07/09/2022	10.223.574	4,93%	11,988	11,98	12,94	12,724
06/09/2022	3.712.050	-0,88%	12,206	12,062	12,34	12,126
05/09/2022	4.352.024	0,51%	11,946	11,81	12,326	12,234
02/09/2022	6.368.661	3,01%	11,85	11,844	12,204	12,172
01/09/2022	5.521.427	-0,44%	11,80	11,686	11,88	11,816
31/08/2022	7.637.987	-2,06%	12,18	11,864	12,196	11,868
30/08/2022	4.334.917	-0,67%	12,26	12,098	12,416	12,118
29/08/2022	6.743.223	-4,33%	12,566	12,106	12,566	12,20
26/08/2022	4.553.750	-1,24%	12,954	12,648	13,01	12,752
25/08/2022	2.897.469	-0,26%	13,00	12,91	13,188	12,912
24/08/2022	2.637.449	0,12%	12,892	12,846	13,006	12,946
23/08/2022	3.709.950	0,12%	12,82	12,782	13,046	12,93
22/08/2022	6.560.008	-0,19%	13,002	12,772	13,136	12,914
19/08/2022	3.668.610	0,12%	12,884	12,86	13,028	12,938
18/08/2022	3.875.181	-0,22%	12,914	12,856	12,954	12,922
17/08/2022	4.520.427	-0,20%	12,992	12,832	13,004	12,95
16/08/2022	4.360.825	1,01%	12,858	12,856	13,024	12,976
15/08/2022	3.147.056	-0,42%	12,946	12,816	13,00	12,846
12/08/2022	4.022.377	0,73%	12,816	12,816	12,982	12,90
11/08/2022	3.957.496	0,47%	12,848	12,774	12,908	12,806