BiG | O banco que entende os seus valores.

National Grid PLC Spon ADR (NGG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	171.063	0,37%	87,11	86,99	88,50	88,39
06/02/2026	119.997	1,35%	87,94	87,38	88,32	88,06
05/02/2026	147.089	-1,03%	86,25	86,04	87,32	86,89
04/02/2026	198.816	1,81%	88,68	87,24	89,07	87,79
03/02/2026	127.505	1,91%	84,49	84,49	86,34	86,23
02/02/2026	136.163	-0,77%	85,57	84,31	85,70	84,61
30/01/2026	251.884	0,24%	85,22	84,35	85,46	85,27
29/01/2026	121.552	0,46%	85,04	84,40	85,63	85,07
28/01/2026	115.103	0,44%	84,17	83,95	84,87	84,68
27/01/2026	110.464	2,09%	83,33	83,26	84,45	84,31
26/01/2026	87.859	1,33%	82,50	82,27	83,06	82,58
23/01/2026	91.358	1,65%	80,69	80,37	81,50	81,50
22/01/2026	84.758	-0,83%	80,82	79,80	81,00	80,18
21/01/2026	214.998	1,06%	80,69	79,91	80,95	80,85
20/01/2026	97.833	-1,10%	80,21	79,94	80,53	80,00
16/01/2026	100.086	1,93%	79,99	79,70	80,89	80,89
15/01/2026	105.979	0,61%	78,99	78,79	79,60	79,36
14/01/2026	114.766	1,02%	78,02	77,70	79,01	78,88
13/01/2026	148.551	-2,11%	78,19	77,38	78,19	78,08
12/01/2026	113.912	-0,45%	79,71	79,37	80,01	79,76
09/01/2026	89.930	0,81%	79,45	79,42	80,32	80,12
08/01/2026	116.677	0,11%	79,70	79,21	79,85	79,48
07/01/2026	116.864	-0,25%	79,77	79,34	80,05	79,39
06/01/2026	158.547	1,70%	79,84	79,15	80,33	79,59
20/11/2025	131.136	-0,34%	76,25	75,475	76,35	75,83
19/11/2025	145.582	-1,86%	76,82	75,97	76,99	76,09
18/11/2025	133.061	-0,53%	77,86	77,38	78,25	77,53
17/11/2025	109.538	0,72%	77,83	77,48	78,05	77,94
14/11/2025	151.763	-0,91%	77,10	76,79	77,63	77,38
13/11/2025	128.305	0,08%	77,83	77,33	78,49	78,09
12/11/2025	115.631	0,93%	77,44	77,37	78,05	78,03
11/11/2025	104.599	-0,03%	77,31	76,95	77,45	77,31
10/11/2025	121.212	-0,54%	77,19	77,01	77,54	77,33
07/11/2025	168.179	1,91%	76,12	75,905	77,92	77,75
06/11/2025	163.811	1,22%	76,10	76,05	76,72	76,29
05/11/2025	88.545	0,31%	75,29	75,22	75,59	75,37
04/11/2025	78.940	0,54%	74,69	74,445	75,17	75,14
03/11/2025	112.093	-0,68%	74,69	74,26	75,08	74,74
31/10/2025	115.450	-1,05%	75,32	74,91	75,40	75,25
30/10/2025	91.984	0,66%	75,68	75,58	76,14	76,05
29/10/2025	121.130	-1,44%	76,19	75,435	76,29	75,55
28/10/2025	98.599	-0,67%	76,69	76,40	77,02	76,65
27/10/2025	91.630	0,29%	77,28	76,56	77,29	77,17
24/10/2025	59.047	0,33%	76,96	76,60	77,06	76,95
23/10/2025	92.372	-0,26%	77,22	76,585	77,27	76,70
22/10/2025	79.841	0,67%	76,79	76,64	77,21	76,90
21/10/2025	100.513	-0,29%	77,10	76,245	77,14	76,39
20/10/2025	123.211	-0,44%	76,75	76,36	76,93	76,61
17/10/2025	165.894	1,38%	76,16	76,02	77,01	76,95
16/10/2025	196.484	1,16%	75,63	75,34	76,11	75,90
15/10/2025	167.946	1,05%	73,57	73,57	75,15	75,03
14/10/2025	136.794	1,30%	73,98	73,56	74,31	74,25
13/10/2025	91.058	-1,64%	73,64	73,28	73,69	73,30
10/10/2025	177.648	1,62%	73,70	73,535	74,55	74,52
09/10/2025	98.369	-0,38%	74,14	73,25	74,20	73,33
08/10/2025	76.070	-0,37%	74,17	73,34	74,17	73,61
07/10/2025	158.887	-0,03%	73,43	73,38	74,46	73,88
06/10/2025	131.913	0,64%	73,15	73,02	73,93	73,90
03/10/2025	107.086	1,24%	72,71	72,675	73,57	73,43
02/10/2025	94.064	-0,45%	72,07	71,97	72,66	72,53
01/10/2025	152.432	0,26%	73,08	72,795	73,61	72,86
30/09/2025	138.240	1,21%	72,01	71,98	72,80	72,67
29/09/2025	123.318	0,35%	71,41	71,21	71,85	71,80
26/09/2025	81.594	1,46%	71,10	71,07	71,65	71,55
25/09/2025	71.985	-0,89%	71,26	70,35	71,32	70,52
24/09/2025	120.320	-0,29%	71,38	71,04	71,60	71,15
23/09/2025	119.646	0,56%	71,15	70,66	71,36	71,36
22/09/2025	99.526	1,24%	70,43	70,43	71,13	70,96
19/09/2025	127.096	0,14%	70,41	70,03	70,46	70,09
18/09/2025	83.213	-1,63%	70,28	69,99	70,56	69,99
17/09/2025	59.644	0,38%	71,63	71,09	71,76	71,15
16/09/2025	88.156	-1,03%	71,54	70,855	71,54	70,88
15/09/2025	64.393	0,03%	71,63	71,37	71,70	71,62
12/09/2025	70.196	0,75%	71,17	71,10	71,62	71,60
11/09/2025	58.394	0,55%	70,30	70,13	71,08	71,07
10/09/2025	76.353	0,45%	70,43	70,32	70,68	70,68
09/09/2025	118.257	-0,09%	69,89	69,80	70,71	70,36
08/09/2025	154.705	0,46%	69,99	69,77	70,48	70,42
05/09/2025	85.685	1,71%	69,78	69,73	70,13	70,10
04/09/2025	108.031	0,51%	69,39	68,61	69,51	68,92
03/09/2025	113.074	0,87%	68,41	68,22	68,87	68,57
02/09/2025	163.047	-3,67%	67,72	67,53	68,435	67,98
29/08/2025	82.015	-0,40%	70,41	70,41	70,93	70,57
28/08/2025	77.802	-1,23%	71,10	70,77	71,42	70,85
27/08/2025	93.487	0,97%	71,37	71,22	71,79	71,73
26/08/2025	69.347	0,78%	71,16	70,91	71,16	71,04
25/08/2025	67.670	-1,29%	71,40	70,47	71,40	70,49
22/08/2025	94.689	-0,03%	71,38	71,37	71,83	71,41
21/08/2025	91.836	-0,90%	71,55	71,32	71,77	71,43
20/08/2025	106.539	1,55%	71,64	71,64	72,25	72,08
19/08/2025	84.908	0,40%	70,77	70,67	71,09	70,98
18/08/2025	107.621	-1,02%	71,21	70,61	71,31	70,70
15/08/2025	95.414	-0,18%	71,24	71,20	71,54	71,43
14/08/2025	85.706	1,46%	70,78	70,78	71,67	71,56
13/08/2025	121.561	0,36%	70,90	70,32	70,90	70,53
12/08/2025	100.068	-1,33%	70,64	69,93	70,64	70,28
11/08/2025	78.989	0,31%	71,24	70,98	71,40	71,23
08/08/2025	155.788	-1,48%	71,99	70,93	72,01	71,01
07/08/2025	118.516	-0,30%	71,74	71,65	72,36	72,08
06/08/2025	92.569	0,03%	72,53	72,30	72,95	72,30