Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
24/04/2025	1.868.597	0,19%	48,48	48,14	48,58	48,56
23/04/2025	3.388.396	0,54%	48,69	48,25	48,97	48,47
22/04/2025	3.666.953	1,58%	47,84	47,695	48,27	48,21
21/04/2025	2.383.990	-0,02%	47,37	47,055	47,69	47,46
17/04/2025	1.308.895	0,76%	47,11	47,105	47,595	47,47
16/04/2025	1.686.843	0,47%	46,98	46,66	47,365	47,11
15/04/2025	1.354.659	0,04%	47,21	46,80	47,30	46,89
14/04/2025	2.269.666	1,76%	46,65	46,3107	46,96	46,87
11/04/2025	2.434.454	1,28%	45,71	45,67	46,555	46,06
10/04/2025	2.658.252	-2,17%	46,40	45,01	46,59	45,48
09/04/2025	3.383.788	4,24%	44,31	44,09	46,895	46,49
08/04/2025	2.457.797	0,09%	45,64	44,27	46,19	44,60
07/04/2025	5.061.947	-4,64%	45,00	44,505	46,58	44,56
04/04/2025	3.802.563	-3,39%	47,30	46,18	47,54	46,73
03/04/2025	3.809.669	1,79%	47,43	47,43	48,63	48,37
02/04/2025	1.782.217	1,39%	46,56	46,4359	47,53	47,52
01/04/2025	1.999.684	-1,18%	46,60	46,225	47,03	46,87
31/03/2025	7.678.511	-0,63%	47,21	46,59	47,56	47,43
28/03/2025	3.683.865	-1,26%	48,30	47,665	48,43	47,73
27/03/2025	1.218.651	-0,82%	48,60	48,01	48,62	48,34
26/03/2025	1.123.990	-0,02%	48,90	48,61	49,14	48,74
25/03/2025	1.212.794	0,85%	48,63	48,52	48,88	48,75
24/03/2025	2.841.441	0,71%	48,10	48,10	48,42	48,34
21/03/2025	2.008.362	-0,21%	47,73	47,55	48,03	48,00
20/03/2025	2.619.303	-0,27%	47,94	47,76	48,1684	48,10
19/03/2025	2.712.914	-0,25%	48,32	47,96	48,47	48,23
18/03/2025	1.512.820	-0,84%	48,78	48,23	48,83	48,35
17/03/2025	1.169.652	1,69%	48,15	48,15	48,81	48,76
14/03/2025	1.072.811	1,57%	47,43	47,43	48,03	47,95
13/03/2025	886.366	-0,78%	47,63	47,04	47,68	47,21
12/03/2025	1.341.431	0,11%	47,61	47,28	47,83	47,58
11/03/2025	1.685.429	-0,59%	47,79	47,03	48,13	47,53
10/03/2025	1.352.193	-1,10%	47,85	47,47	48,18	47,81
07/03/2025	1.311.653	0,39%	47,945	47,68	48,425	48,34
06/03/2025	1.231.027	-0,89%	48,365	47,95	48,67	48,15
05/03/2025	1.958.241	0,21%	48,73	48,40	49,19	48,58
04/03/2025	3.241.194	-1,76%	48,89	47,87	48,89	48,48
03/03/2025	1.370.254	-0,56%	49,91	48,90	50,3861	49,35
28/02/2025	2.557.755	-0,12%	49,92	49,16	49,92	49,63
27/02/2025	1.288.000	-1,35%	50,37	49,65	50,39	49,69
26/02/2025	1.216.316	1,02%	49,78	49,70	50,75	50,37
25/02/2025	2.195.839	-1,52%	50,50	49,26	50,89	49,86
24/02/2025	1.613.772	0,26%	50,54	50,36	51,017	50,63
21/02/2025	1.511.828	-1,23%	51,19	50,325	51,31	50,50
20/02/2025	964.712	0,51%	50,95	50,72	51,15	51,13
19/02/2025	1.058.808	-0,31%	50,70	50,335	50,88	50,87
18/02/2025	1.155.893	-0,39%	51,00	50,64	51,05	51,03
14/02/2025	943.636	0,12%	51,45	51,19	51,60	51,23
13/02/2025	1.018.901	0,25%	51,10	50,95	51,35	51,17
12/02/2025	1.350.644	0,14%	50,61	50,36	51,14	51,04
11/02/2025	1.060.052	0,71%	50,45	50,45	50,98	50,97
10/02/2025	944.914	-0,57%	50,86	50,35	50,98	50,61
07/02/2025	1.056.214	-0,06%	51,01	50,47	51,01	50,90
06/02/2025	1.596.161	0,89%	50,71	50,54	50,94	50,93
05/02/2025	2.063.779	0,60%	50,34	50,21	50,61	50,48
04/02/2025	2.264.618	1,44%	50,47	50,09	50,69	50,18
03/02/2025	4.798.170	-3,32%	49,19	47,29	49,60	49,47
31/01/2025	1.677.761	-1,33%	51,63	50,795	51,89	51,17
30/01/2025	1.979.258	-0,13%	52,31	51,58	52,39	51,86
29/01/2025	800.454	-0,46%	51,90	51,80	52,15	51,93
28/01/2025	1.067.053	0,08%	52,13	51,905	52,375	52,17
27/01/2025	1.307.397	0,40%	51,50	51,50	52,145	52,13
24/01/2025	973.880	0,37%	51,71	51,685	51,93	51,92
23/01/2025	853.145	0,54%	51,42	51,41	51,89	51,73
22/01/2025	3.002.436	-0,71%	51,77	51,32	51,80	51,45
21/01/2025	1.661.977	1,85%	51,40	51,16	51,825	51,82
17/01/2025	2.219.214	-1,59%	51,51	50,79	51,775	50,88
16/01/2025	1.091.149	-0,17%	51,62	51,31	51,735	51,70
15/01/2025	1.416.503	1,01%	52,05	51,45	52,28	51,79
14/01/2025	967.118	1,34%	50,52	50,52	51,30	51,27
13/01/2025	1.671.502	-1,40%	51,18	50,32	51,20	50,59
10/01/2025	1.783.890	-0,74%	51,80	51,22	51,80	51,31
08/01/2025	1.335.474	-0,62%	51,75	51,36	51,90	51,69
07/01/2025	1.321.273	-3,15%	53,06	51,99	53,06	52,01
06/01/2025	7.678.426	0,58%	54,15	53,61	54,25	53,70
03/01/2025	7.451.751	-0,47%	53,52	53,32	54,15	53,39
02/01/2025	2.164.490	-0,15%	53,74	53,44	53,96	53,64
31/12/2024	609.675	-0,33%	53,94	53,54	53,97	53,72
30/12/2024	805.591	0,26%	53,69	53,24	54,07	53,90
27/12/2024	567.889	0,06%	53,35	53,35	53,78	53,76
26/12/2024	439.289	0,24%	53,35	53,35	53,785	53,73
24/12/2024	397.040	-0,07%	53,77	53,465	53,77	53,60
23/12/2024	681.104	0,06%	53,39	52,95	53,69	53,64
20/12/2024	1.253.994	0,36%	53,30	52,76	53,89	53,61
19/12/2024	1.181.703	-0,02%	53,70	53,405	53,91	53,42
18/12/2024	1.743.325	-2,39%	54,79	53,26	54,79	53,43
17/12/2024	821.115	-0,36%	54,39	54,39	54,89	54,74
16/12/2024	762.864	-0,87%	55,42	54,91	55,43	54,94
13/12/2024	862.444	0,31%	55,46	55,10	55,53	55,42
12/12/2024	758.816	-1,06%	55,69	55,17	55,77	55,25
11/12/2024	640.370	0,02%	56,11	55,62	56,11	55,84
10/12/2024	669.239	0,04%	55,74	55,445	55,98	55,83
09/12/2024	1.072.518	0,07%	55,94	55,70	56,16	55,81
06/12/2024	1.283.559	-0,02%	55,53	55,51	56,38	55,77
05/12/2024	1.341.638	0,85%	55,21	55,15	55,88	55,78
04/12/2024	1.150.530	0,97%	54,93	54,93	55,51	55,31
03/12/2024	2.322.298	-3,51%	55,50	54,14	55,94	54,78
02/12/2024	964.650	-0,44%	57,00	56,45	57,07	56,77
29/11/2024	502.317	0,53%	56,76	56,72	57,0474	57,02
27/11/2024	926.267	0,89%	56,20	56,20	56,81	56,72