Engie SA (ENGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	5.246.370	-0,01%	14,518	14,416	14,572	14,496
18/05/2023	4.922.493	-1,58%	14,764	14,476	14,806	14,498
17/05/2023	3.913.335	-0,54%	14,756	14,66	14,842	14,73
16/05/2023	4.607.513	0,19%	14,82	14,782	14,984	14,81
15/05/2023	3.332.775	-0,58%	14,938	14,752	14,978	14,782
12/05/2023	4.131.071	0,54%	14,882	14,824	15,10	14,868
11/05/2023	6.345.285	0,68%	14,604	14,51	14,896	14,788
10/05/2023	5.002.698	-0,26%	14,724	14,576	14,78	14,688
09/05/2023	4.945.377	0,37%	14,694	14,57	14,788	14,726
08/05/2023	2.859.315	0,81%	14,632	14,55	14,758	14,672
05/05/2023	4.681.800	-0,40%	14,712	14,458	14,732	14,554
04/05/2023	6.692.409	1,28%	14,47	14,404	14,648	14,612
03/05/2023	5.487.849	0,43%	14,30	14,298	14,514	14,428
02/05/2023	6.123.238	-1,03%	14,572	14,356	14,59	14,366
01/05/2023	13.356.698	3,63%	14,13	13,892	14,556	14,516
28/04/2023	13.356.698	3,63%	14,13	13,892	14,556	14,516
27/04/2023	6.148.014	-0,10%	15,408	15,372	15,536	15,408
26/04/2023	5.665.389	-0,01%	15,45	15,312	15,476	15,424
25/04/2023	6.787.935	0,71%	15,296	15,212	15,44	15,426
24/04/2023	6.257.326	-1,01%	15,45	15,214	15,454	15,318
21/04/2023	4.434.598	0,34%	15,46	15,436	15,56	15,474
20/04/2023	3.826.654	-0,12%	15,43	15,39	15,516	15,422
19/04/2023	5.214.636	0,97%	15,30	15,282	15,506	15,44
18/04/2023	5.234.216	0,51%	15,25	15,182	15,358	15,292
17/04/2023	4.977.745	0,88%	15,148	15,09	15,304	15,214
14/04/2023	5.370.728	-0,82%	15,304	15,08	15,31	15,082
13/04/2023	3.852.918	-0,35%	15,282	15,072	15,31	15,206
12/04/2023	4.270.661	0,40%	15,246	15,222	15,412	15,26
11/04/2023	5.039.192	0,89%	15,178	14,998	15,292	15,20
10/04/2023	6.274.651	0,94%	14,958	14,942	15,21	15,066
06/04/2023	6.274.651	0,94%	14,958	14,942	15,21	15,066
05/04/2023	6.264.902	1,19%	14,776	14,748	14,98	14,926
04/04/2023	5.929.111	0,55%	14,696	14,668	14,884	14,75
03/04/2023	4.193.844	0,66%	14,60	14,574	14,744	14,67
31/03/2023	10.450.966	0,11%	14,55	14,528	14,672	14,574
30/03/2023	6.844.317	2,42%	14,282	14,262	14,598	14,558
29/03/2023	5.472.028	2,07%	13,978	13,952	14,266	14,214
28/03/2023	3.907.749	0,59%	13,906	13,846	13,948	13,926
27/03/2023	5.411.663	1,99%	13,71	13,706	13,952	13,844
24/03/2023	7.641.172	-2,35%	13,816	13,534	13,828	13,574
23/03/2023	5.231.229	0,12%	13,86	13,748	13,952	13,90
22/03/2023	5.014.727	0,22%	13,902	13,852	13,998	13,884
21/03/2023	7.313.789	2,12%	13,672	13,652	13,934	13,854
20/03/2023	7.087.933	1,00%	13,36	13,136	13,676	13,566
17/03/2023	12.989.586	-2,50%	13,79	13,364	13,818	13,432
16/03/2023	10.509.973	1,59%	13,732	13,636	13,862	13,776
15/03/2023	12.937.248	-3,64%	14,062	13,558	14,144	13,56
14/03/2023	8.324.557	1,15%	13,886	13,852	14,126	14,072
13/03/2023	10.749.544	-1,35%	14,10	13,816	14,104	13,912
10/03/2023	6.444.543	0,01%	14,002	14,00	14,164	14,102
09/03/2023	6.158.717	-0,24%	14,15	14,024	14,176	14,10
08/03/2023	3.962.284	0,48%	14,05	14,002	14,134	14,134
07/03/2023	7.591.419	0,43%	14,016	14,008	14,21	14,066
06/03/2023	6.531.998	1,04%	13,96	13,936	14,046	14,006
03/03/2023	5.029.981	0,71%	13,858	13,838	13,962	13,862
02/03/2023	6.846.569	1,19%	13,546	13,486	13,79	13,764
01/03/2023	7.056.920	-1,69%	13,89	13,57	13,89	13,602
28/02/2023	9.289.534	-0,92%	13,896	13,836	14,046	13,836
27/02/2023	94.227	0,00%	14,026	13,964	14,09	14,02
24/02/2023	6.075.052	-0,85%	14,112	14,002	14,176	14,02
23/02/2023	5.188.078	0,37%	14,07	14,05	14,214	14,14
22/02/2023	8.787.512	-1,14%	14,28	13,994	14,302	14,088
21/02/2023	12.268.604	4,83%	14,28	14,04	14,386	14,25
20/02/2023	5.496.119	0,70%	13,512	13,49	13,64	13,594
17/02/2023	6.209.708	0,94%	13,358	13,264	13,528	13,50
16/02/2023	5.637.716	0,65%	13,34	13,286	13,472	13,374
15/02/2023	6.068.290	0,36%	13,248	13,212	13,354	13,288
14/02/2023	5.556.114	0,84%	13,186	13,162	13,332	13,24
13/02/2023	4.558.867	-0,58%	13,232	13,12	13,282	13,13
10/02/2023	5.926.140	0,96%	13,05	13,028	13,206	13,206
09/02/2023	3.998.680	-0,09%	13,148	13,032	13,17	13,08
08/02/2023	5.803.035	1,95%	12,888	12,856	13,138	13,092
07/02/2023	5.743.365	-1,44%	13,066	12,78	13,07	12,842
06/02/2023	3.543.359	-0,50%	13,094	12,964	13,134	13,03
03/02/2023	5.942.379	1,43%	12,966	12,858	13,096	13,096
02/02/2023	7.742.563	-1,83%	13,162	12,912	13,248	12,912
01/02/2023	5.894.306	1,01%	13,06	12,996	13,176	13,152
31/01/2023	5.761.592	0,37%	12,97	12,872	13,042	13,02
30/01/2023	3.784.922	-0,19%	12,996	12,884	13,034	12,972
27/01/2023	5.186.330	-0,58%	13,068	12,922	13,118	12,996
26/01/2023	5.848.081	-0,24%	13,16	12,952	13,206	13,072
25/01/2023	5.381.659	1,10%	13,12	12,984	13,15	13,104
24/01/2023	6.703.375	2,79%	12,69	12,676	12,962	12,962
23/01/2023	3.968.471	0,70%	12,60	12,548	12,67	12,61
20/01/2023	5.242.225	0,40%	12,542	12,426	12,56	12,522
19/01/2023	5.212.916	-0,46%	12,592	12,43	12,596	12,472
18/01/2023	5.738.264	0,47%	12,432	12,43	12,588	12,53
17/01/2023	13.434.896	-5,47%	12,85	12,472	12,944	12,472
16/01/2023	4.844.072	-0,98%	13,346	13,148	13,386	13,194
13/01/2023	5.278.106	-0,76%	13,436	13,228	13,47	13,324
12/01/2023	6.360.895	0,96%	13,38	13,35	13,526	13,426
11/01/2023	6.570.152	1,08%	13,15	13,136	13,47	13,298
10/01/2023	6.544.594	-0,06%	13,164	13,054	13,22	13,156
09/01/2023	7.813.837	1,68%	12,988	12,944	13,364	13,164
06/01/2023	9.011.964	-3,03%	13,306	12,758	13,34	12,946
05/01/2023	5.212.006	0,79%	13,216	13,188	13,48	13,35
04/01/2023	8.863.663	-1,94%	13,51	13,074	13,556	13,246
03/01/2023	7.563.566	-0,35%	13,562	13,48	13,946	13,508
02/01/2023	3.169.475	1,26%	13,512	13,418	13,556	13,556
30/12/2022	3.032.030	-1,06%	13,42	13,34	13,546	13,388