BiG | O banco que entende os seus valores.

Cheniere Energy Inc (LNG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
06/02/2026	711.288	1,49%	211,1289	209,99	213,61	213,16
05/02/2026	975.847	-1,55%	211,7144	207,35	212,95	209,985
04/02/2026	1.071.212	1,38%	211,99	206,19	213,86	213,86
03/02/2026	783.708	1,54%	208,0261	207,089	210,96	210,96
02/02/2026	561.091	-1,78%	205,8051	205,8051	211,9635	207,76
30/01/2026	702.545	-0,69%	211,6323	209,37	214,00	211,52
29/01/2026	1.081.666	2,38%	209,00	209,00	213,36	212,99
28/01/2026	1.301.265	1,12%	205,73	205,40	210,93	208,04
27/01/2026	889.135	-0,38%	207,50	204,6875	207,63	205,73
26/01/2026	744.915	-0,44%	209,4405	205,2901	210,06	206,51
23/01/2026	648.939	0,27%	208,00	206,225	209,3499	207,35
22/01/2026	967.895	-0,25%	207,00	204,90	209,4999	206,79
21/01/2026	863.109	2,10%	204,659	204,28	207,55	207,30
20/01/2026	1.073.849	-1,77%	208,90	202,21	209,37	203,04
16/01/2026	1.097.796	1,95%	203,94	203,07	208,00	206,70
15/01/2026	1.341.140	1,51%	199,88	197,066	203,77	202,74
14/01/2026	1.840.024	3,11%	194,90	194,90	203,74	199,72
13/01/2026	1.105.302	0,13%	194,42	192,01	195,05	193,69
12/01/2026	788.219	-0,38%	194,70	192,88	195,99	193,44
09/01/2026	1.018.816	-1,18%	197,65	194,045	199,32	194,18
08/01/2026	1.311.879	0,22%	195,01	195,01	199,04	196,50
07/01/2026	1.054.444	0,76%	196,4076	195,00	199,23	196,07
06/01/2026	978.692	-2,08%	199,00	192,70	199,46	194,59
05/01/2026	1.210.040	0,47%	199,78	191,6411	201,1437	198,72
02/01/2026	849.133	1,75%	194,00	193,83	199,79	197,80
31/12/2025	571.719	0,49%	193,75	192,865	194,74	194,39
30/12/2025	544.574	0,44%	194,00	192,545	194,57	194,39
29/12/2025	938.861	1,74%	189,34	188,71	192,695	192,60
26/12/2025	421.313	-0,54%	190,1305	188,13	190,88	189,31
24/12/2025	303.880	0,16%	192,21	189,82	192,21	190,33
23/12/2025	645.169	1,23%	188,53	188,53	192,10	191,70
22/12/2025	757.240	-0,21%	190,60	188,80	190,75	189,37
19/12/2025	716.162	-0,05%	190,2896	188,9428	191,29	189,76
18/12/2025	956.357	-0,26%	190,47	188,7501	193,07	189,85
17/12/2025	2.091.743	0,57%	189,28	188,22	191,89	190,35
16/12/2025	1.504.432	0,24%	188,29	186,2001	190,11	189,28
15/12/2025	1.231.588	-0,28%	190,02	186,70	190,02	188,83
12/12/2025	1.105.299	-1,17%	191,60	189,09	193,9888	189,36
11/12/2025	1.041.882	-0,66%	191,5297	191,01	194,4399	191,60
10/12/2025	1.695.091	-2,92%	199,45	191,35	199,85	192,91
09/12/2025	1.054.394	-1,04%	200,7987	198,385	202,98	198,72
08/12/2025	1.452.745	-2,38%	205,1049	200,29	205,1049	200,80
05/12/2025	1.298.150	-1,06%	209,49	203,075	209,49	205,69
04/12/2025	1.199.617	-0,27%	208,80	204,91	209,34	207,90
03/12/2025	773.559	-0,39%	210,09	206,34	210,09	208,46
02/12/2025	624.935	-0,67%	210,70	208,49	211,91	209,28
01/12/2025	642.438	1,08%	209,00	207,00	211,21	210,69
28/11/2025	429.369	1,74%	207,74	205,01	210,10	208,46
26/11/2025	793.521	0,43%	204,91	203,42	207,335	205,79
25/11/2025	1.216.595	0,16%	203,35	200,51	205,04	204,91
24/11/2025	1.598.981	-0,45%	203,00	200,64	205,00	204,58
21/11/2025	796.435	-1,30%	209,28	204,54	209,44	205,50
20/11/2025	992.132	-0,69%	210,35	207,85	215,63	208,17
19/11/2025	1.052.477	-1,40%	210,84	205,50	210,90	209,62
18/11/2025	684.610	-1,16%	214,635	212,31	216,79	212,46
17/11/2025	1.079.665	0,02%	217,75	214,11	217,81	215,21
14/11/2025	1.050.692	0,89%	212,67	212,36	216,88	215,19
13/11/2025	687.635	-0,12%	213,55	211,955	216,56	213,30
12/11/2025	1.020.080	0,73%	212,51	211,38	215,44	213,55
11/11/2025	706.801	0,21%	212,19	211,1601	214,18	212,00
10/11/2025	725.649	1,76%	208,50	206,88	211,79	211,55
07/11/2025	789.148	0,16%	208,50	205,19	208,67	207,90
06/11/2025	739.890	1,19%	207,00	206,38	210,2539	207,475
05/11/2025	686.253	-0,58%	208,10	205,559	208,77	205,63
04/11/2025	1.051.399	-1,36%	208,00	206,0494	209,325	206,75
03/11/2025	857.060	-1,13%	212,75	208,1341	214,23	209,61
31/10/2025	1.207.701	0,28%	211,00	209,04	213,53	212,00
30/10/2025	1.533.156	0,19%	205,00	205,00	214,60	211,52
29/10/2025	1.808.634	-2,26%	217,07	210,15	217,07	211,13
28/10/2025	1.101.772	-1,73%	219,00	215,69	219,94	216,00
27/10/2025	552.645	0,10%	220,605	218,8802	221,18	219,80
24/10/2025	573.518	-0,88%	222,30	219,11	223,50	219,59
23/10/2025	1.012.026	-1,30%	227,10	221,08	227,72	221,54
22/10/2025	680.115	1,01%	223,39	221,51	225,31	224,46
21/10/2025	663.925	0,41%	221,99	221,54	224,23	222,22
20/10/2025	785.980	1,08%	219,86	218,49	221,98	221,32
17/10/2025	655.462	-0,50%	215,81	215,81	220,865	218,96
16/10/2025	1.248.450	-2,29%	226,98	217,9001	226,98	220,07
15/10/2025	806.996	-0,43%	226,99	225,16	230,49	225,23
14/10/2025	1.077.868	-0,25%	225,80	223,35	227,31	226,22
13/10/2025	642.328	-0,16%	229,51	226,75	229,70	227,00
10/10/2025	693.963	-1,64%	231,50	227,37	233,85	227,37
09/10/2025	661.637	-1,85%	235,72	229,965	238,30	231,38
08/10/2025	1.108.777	0,17%	236,30	233,95	237,46	235,74
07/10/2025	764.076	0,89%	234,77	233,02	236,625	235,34
06/10/2025	482.824	0,42%	231,01	230,60	235,32	233,26
03/10/2025	534.338	0,21%	232,50	231,11	234,00	232,28
02/10/2025	631.663	-0,46%	232,88	231,05	235,589	231,79
01/10/2025	475.301	-1,22%	234,8951	231,985	236,00	232,11
30/09/2025	548.083	-0,19%	234,94	232,7601	236,00	234,98
29/09/2025	478.098	-1,25%	238,90	233,80	238,90	235,46
26/09/2025	570.536	0,35%	237,62	237,22	240,39	238,43
25/09/2025	718.095	0,36%	235,51	234,50	239,885	237,62
24/09/2025	830.938	0,61%	236,607	232,51	239,635	236,61
23/09/2025	809.867	1,78%	231,60	231,00	237,28	234,91
22/09/2025	820.653	-0,27%	230,1227	230,0975	232,6331	230,80
19/09/2025	1.045.558	-1,21%	235,12	228,50	236,18	231,50
18/09/2025	977.102	-0,56%	234,21	232,93	237,06	234,34
17/09/2025	462.483	0,11%	234,70	234,67	236,85	235,32
16/09/2025	572.518	0,91%	234,67	232,89	235,41	234,90