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 > >>
20/04/2026	244.970	-1,04%	86,88	85,82	86,88	86,02
17/04/2026	179.537	-0,69%	86,37	85,56	87,18	86,92
16/04/2026	137.929	-0,39%	88,57	86,94	88,66	87,52
15/04/2026	118.251	-1,23%	88,49	87,66	88,54	87,86
14/04/2026	137.170	0,00%	88,95	88,61	89,30	88,95
13/04/2026	210.874	-1,48%	89,49	88,22	89,50	88,95
10/04/2026	104.923	-0,03%	90,54	90,205	91,15	90,29
09/04/2026	118.396	0,40%	89,69	89,69	90,88	90,32
08/04/2026	205.330	2,79%	89,39	88,84	90,00	89,96
07/04/2026	171.978	0,53%	87,25	87,06	87,67	87,52
06/04/2026	150.778	-1,06%	87,73	87,01	87,94	87,06
02/04/2026	172.613	1,32%	86,76	86,65	88,00	87,99
01/04/2026	244.929	2,65%	85,84	85,81	87,02	86,84
31/03/2026	338.425	1,09%	84,71	83,57	84,83	84,60
30/03/2026	155.263	2,16%	83,84	83,34	84,11	83,69
27/03/2026	162.932	-0,58%	81,80	81,63	82,685	81,92
26/03/2026	173.305	-2,24%	82,89	82,28	83,28	82,40
25/03/2026	195.740	2,38%	84,14	83,61	84,66	84,29
24/03/2026	163.175	0,33%	81,72	81,69	82,94	82,33
23/03/2026	305.353	0,09%	82,82	81,51	83,68	82,06
20/03/2026	734.840	-4,14%	85,14	81,47	85,14	81,99
19/03/2026	253.399	-2,14%	86,34	84,86	86,36	85,53
18/03/2026	239.451	-3,34%	88,87	87,33	88,97	87,40
17/03/2026	196.402	-0,52%	91,22	90,35	91,36	90,42
16/03/2026	158.363	-0,01%	91,29	90,29	91,62	90,89
13/03/2026	187.919	0,10%	91,53	90,66	92,20	90,90
12/03/2026	200.528	1,25%	89,56	89,56	91,79	90,81
11/03/2026	231.944	-0,18%	89,71	89,30	90,49	89,69
10/03/2026	307.016	-0,62%	90,59	89,76	91,24	89,85
09/03/2026	171.088	0,61%	89,03	88,60	90,63	90,41
06/03/2026	148.107	0,13%	89,35	89,04	90,05	89,86
05/03/2026	166.721	-0,76%	90,08	89,26	90,46	89,74
04/03/2026	160.209	-0,34%	90,84	89,90	91,06	90,43
03/03/2026	158.342	-3,34%	89,60	88,72	90,90	90,74
02/03/2026	151.535	0,12%	93,05	92,72	94,31	93,88
27/02/2026	166.001	0,05%	93,98	93,54	94,61	93,77
26/02/2026	146.625	-0,22%	93,63	93,29	93,81	93,72
25/02/2026	221.942	1,68%	92,95	92,56	94,04	93,93
24/02/2026	280.931	1,03%	93,09	91,79	93,16	92,38
23/02/2026	167.864	1,28%	90,92	90,85	92,01	91,44
20/02/2026	209.799	0,01%	91,04	89,87	91,13	90,28
19/02/2026	140.089	-0,59%	90,08	89,72	90,44	90,27
18/02/2026	246.392	-1,74%	92,53	90,70	92,58	90,81
17/02/2026	208.698	0,02%	93,00	92,30	93,17	92,42
13/02/2026	377.106	1,29%	92,00	91,68	93,11	92,40
12/02/2026	298.865	0,64%	91,00	90,90	92,23	91,22
11/02/2026	145.142	2,12%	90,74	90,27	90,88	90,64
10/02/2026	108.826	0,42%	88,27	87,82	89,20	88,76
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