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 > >>
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
05/08/2025	129.089	-0,51%	72,59	72,155	72,62	72,28
04/08/2025	136.184	1,16%	72,15	72,15	72,93	72,65
01/08/2025	125.875	2,03%	71,78	71,55	72,05	71,82
31/07/2025	123.303	0,28%	69,93	69,90	70,595	70,39
30/07/2025	119.838	-0,47%	69,85	69,85	70,88	70,19
29/07/2025	210.991	0,28%	70,18	69,92	70,55	70,52
28/07/2025	307.220	-2,54%	71,59	70,18	71,60	70,32
25/07/2025	107.842	-0,11%	71,82	71,72	72,16	72,15
24/07/2025	167.174	-0,58%	72,45	72,19	72,63	72,23
23/07/2025	246.173	-2,19%	72,48	72,35	73,35	72,65
22/07/2025	204.883	2,41%	73,25	73,18	74,34	74,28
21/07/2025	100.566	1,34%	72,08	72,04	73,03	72,53
18/07/2025	143.032	0,56%	71,72	71,46	72,07	71,57
17/07/2025	161.537	0,41%	70,99	70,82	71,40	71,17
16/07/2025	152.684	-0,17%	70,58	70,53	71,11	70,88
15/07/2025	172.122	-0,17%	70,98	70,32	71,195	71,00
14/07/2025	164.548	1,32%	70,96	70,80	71,44	71,12
11/07/2025	161.671	-0,65%	70,01	69,88	70,44	70,19
10/07/2025	158.122	-0,28%	69,80	69,67	70,66	70,65
09/07/2025	129.717	0,43%	70,58	70,34	70,95	70,85
08/07/2025	151.035	-0,55%	69,77	69,50	70,68	70,55
07/07/2025	177.069	-1,05%	71,08	70,71	71,21	70,94
04/07/2025	495.357	0,00%	71,68	71,35	71,93	71,69
03/07/2025	147.798	1,53%	71,66	71,36	71,92	71,69
02/07/2025	308.597	-5,07%	71,61	70,49	71,75	70,61
01/07/2025	283.704	-0,04%	74,41	73,87	74,58	74,38
30/06/2025	275.860	1,21%	73,30	73,30	74,43	74,41
27/06/2025	247.046	-1,09%	73,92	73,25	74,12	73,52
26/06/2025	168.822	1,50%	73,99	73,85	74,35	74,33
25/06/2025	178.201	-0,03%	72,99	72,75	73,51	73,23
24/06/2025	154.358	-0,11%	73,37	73,16	73,76	73,25
23/06/2025	328.705	3,49%	71,82	71,82	73,40	73,33
20/06/2025	319.341	-0,23%	71,28	70,74	71,41	70,86
19/06/2025	826.231	0,00%	71,33	70,95	71,4612	71,02
18/06/2025	205.937	-0,88%	71,33	70,95	71,45	71,02
17/06/2025	269.940	0,35%	71,68	71,21	71,72	71,65
16/06/2025	213.408	-1,80%	72,61	71,31	72,74	71,40
13/06/2025	148.858	-0,15%	72,56	72,47	73,02	72,71
12/06/2025	185.134	1,89%	72,28	72,26	72,96	72,82
11/06/2025	190.424	0,37%	71,33	71,23	71,75	71,47
10/06/2025	148.451	0,13%	71,24	70,99	71,33	71,21
09/06/2025	400.545	0,59%	70,48	70,20	71,35	71,12
06/06/2025	118.334	-0,46%	70,77	70,66	71,09	70,70
05/06/2025	146.634	-0,03%	71,24	70,87	71,27	71,03
04/06/2025	156.832	-0,39%	71,55	71,02	71,69	71,05
03/06/2025	172.447	-0,79%	71,67	71,16	71,67	71,33
02/06/2025	389.694	0,71%	71,15	71,07	72,16	71,90
30/05/2025	189.920	-1,63%	70,93	70,80	71,54	71,39
29/05/2025	210.514	-0,14%	72,50	72,14	72,83	72,57
28/05/2025	182.796	-2,72%	72,95	72,42	73,10	72,67
27/05/2025	353.384	-0,12%	74,52	73,73	74,70	74,70
23/05/2025	178.410	1,58%	73,81	73,23	74,81	74,79