BiG | O banco que entende os seus valores.

Bank of Nova Scotia (BNS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
19/12/2025	359.956	0,69%	71,79	71,79	73,10	72,54
18/12/2025	402.308	0,78%	71,22	71,22	72,35	72,04
17/12/2025	611.039	-1,85%	72,83	71,36	72,94	71,48
16/12/2025	456.451	-0,25%	73,00	72,78	73,24	72,83
15/12/2025	252.031	0,33%	72,58	72,58	73,26	73,01
12/12/2025	425.181	-0,21%	73,11	72,62	73,375	72,77
11/12/2025	418.580	0,38%	72,71	72,28	73,03	72,92
10/12/2025	392.788	0,72%	72,72	72,25	73,035	72,65
09/12/2025	479.640	0,60%	71,73	71,73	72,405	72,13
08/12/2025	1.529.750	0,00%	71,65	71,265	72,42	71,70
05/12/2025	586.516	1,72%	70,75	70,70	71,73	71,70
04/12/2025	528.188	0,26%	70,53	70,12	70,915	70,49
03/12/2025	641.410	-0,34%	69,91	69,695	71,09	70,31
02/12/2025	1.023.950	2,89%	69,45	68,7658	70,99	70,55
01/12/2025	484.766	-1,03%	69,25	68,38	69,37	68,57
28/11/2025	186.200	0,55%	69,08	69,0684	69,45	69,29
26/11/2025	427.150	1,65%	67,95	67,95	68,97	68,97
25/11/2025	426.583	1,89%	67,00	66,9925	67,875	67,85
24/11/2025	359.265	-0,14%	66,68	66,31	66,91	66,59
21/11/2025	481.761	0,42%	67,00	66,005	67,00	66,68
20/11/2025	635.001	-0,72%	66,85	66,01	67,29	66,37
19/11/2025	432.787	-1,41%	67,80	66,50	67,80	66,85
18/11/2025	664.042	0,71%	67,52	64,05	68,085	67,80
17/11/2025	375.868	-0,16%	67,45	66,99	67,905	67,34
14/11/2025	297.206	0,27%	66,20	66,20	67,585	67,45
13/11/2025	378.727	-0,83%	67,82	66,86	68,10	67,27
12/11/2025	288.750	1,60%	66,93	66,9225	67,83	67,83
11/11/2025	230.940	-0,70%	67,19	66,745	67,325	66,76
10/11/2025	319.013	0,80%	66,826	66,665	67,24	67,23
07/11/2025	364.156	1,22%	65,8398	65,56	66,70	66,70
06/11/2025	262.469	0,53%	65,50	65,25	65,88	65,86
05/11/2025	300.798	-0,40%	65,64	65,29	66,03	65,50
04/11/2025	267.832	0,08%	64,91	64,81	65,77	65,75
03/11/2025	251.487	0,14%	65,52	65,09	65,90	65,69
31/10/2025	229.068	-0,14%	64,91	64,91	65,635	65,60
30/10/2025	334.683	0,60%	65,28	64,90	65,74	65,66
29/10/2025	478.888	-0,97%	65,00	64,845	65,9825	65,29
28/10/2025	372.824	1,07%	64,01	64,01	66,10	65,93
27/10/2025	283.074	0,70%	65,00	64,735	65,255	65,23
24/10/2025	262.966	0,48%	64,51	64,50	64,89	64,78
23/10/2025	255.089	0,45%	64,20	64,12	64,5929	64,47
22/10/2025	264.516	-0,25%	63,85	63,85	64,58	64,18
21/10/2025	305.423	0,44%	64,90	63,61	64,90	64,34
20/10/2025	224.889	0,49%	63,34	63,34	64,1775	64,06
17/10/2025	376.262	-0,36%	64,14	63,68	64,14	63,75
16/10/2025	523.097	-0,82%	62,3047	62,3047	64,77	63,98
15/10/2025	384.285	0,58%	64,15	63,01	64,64	64,51
14/10/2025	392.462	0,42%	63,89	62,98	64,21	64,14
13/10/2025	302.551	0,73%	63,63	63,63	64,095	63,89
10/10/2025	526.069	-0,20%	63,24	63,24	64,165	63,43
09/10/2025	523.885	0,38%	63,37	63,23	63,6806	63,55
08/10/2025	488.006	-1,92%	64,62	62,95	64,62	63,31
07/10/2025	418.145	-0,62%	64,50	64,1011	64,59	64,18
06/10/2025	469.322	0,18%	65,46	64,5817	65,46	64,5817
03/10/2025	502.863	0,29%	65,06	64,90	65,52	65,25
02/10/2025	346.371	0,73%	64,1475	64,1475	65,08	65,06
01/10/2025	347.135	-0,09%	64,65	64,465	64,86	64,59
30/09/2025	302.783	-0,19%	65,99	63,915	65,99	64,65
29/09/2025	385.286	0,58%	64,73	64,21	64,89	64,77
26/09/2025	274.998	0,03%	65,99	64,33	65,99	64,39
25/09/2025	491.626	0,48%	64,07	63,805	64,39	64,37
24/09/2025	258.734	-0,44%	63,9904	63,9904	64,505	64,08
23/09/2025	338.375	-0,11%	64,00	64,00	64,70	64,37
22/09/2025	310.769	-0,75%	64,88	64,41	64,95	64,44
19/09/2025	342.900	0,49%	64,59	64,40	65,11	64,93
18/09/2025	297.710	0,02%	64,65	64,25	64,80	64,64
17/09/2025	361.536	-0,24%	64,80	64,485	65,18	64,64
16/09/2025	511.146	1,24%	64,00	63,94	64,865	64,80
15/09/2025	366.248	1,00%	63,00	62,82	64,015	64,00
12/09/2025	299.006	-1,41%	63,50	63,30	64,62	63,38
11/09/2025	390.753	0,56%	63,89	63,79	64,38	64,28
10/09/2025	424.702	0,10%	63,02	63,02	64,18	63,88
09/09/2025	558.431	-0,24%	63,5636	63,5636	64,2015	63,79
08/09/2025	413.120	0,80%	63,87	62,90	64,00	63,95
05/09/2025	557.387	-0,17%	64,00	63,23	64,04	63,44
04/09/2025	701.397	1,11%	61,88	61,88	63,595	63,55
03/09/2025	615.150	1,19%	61,97	61,97	62,88	62,85
02/09/2025	620.066	-0,56%	61,9576	61,61	62,1901	62,11
29/08/2025	528.196	0,11%	62,1899	61,51	62,685	62,46
28/08/2025	578.795	1,10%	61,70	61,70	62,445	62,39
27/08/2025	1.775.426	0,52%	60,68	60,68	62,334	61,73
26/08/2025	1.464.105	7,20%	58,08	58,00	61,45	61,41
25/08/2025	550.697	-0,50%	57,63	57,235	57,641	57,32
22/08/2025	528.328	1,79%	56,61	56,56	57,70	57,63
21/08/2025	374.976	-0,18%	57,00	56,55	57,00	56,61
20/08/2025	374.100	0,09%	56,66	56,63	56,91	56,71
19/08/2025	312.057	-0,34%	56,97	56,625	56,98	56,66
18/08/2025	400.285	0,12%	56,97	56,635	56,97	56,86
15/08/2025	277.901	0,27%	56,64	56,64	56,9692	56,79
14/08/2025	279.051	-0,04%	56,91	56,35	56,91	56,64
13/08/2025	351.279	0,44%	56,41	56,41	56,83	56,66
12/08/2025	241.209	0,62%	56,00	56,00	56,62	56,41
11/08/2025	221.945	0,11%	56,00	55,635	56,18	56,06
08/08/2025	218.424	0,43%	55,74	55,71	56,18	56,00
07/08/2025	337.364	0,32%	55,765	55,50	55,88	55,76
06/08/2025	321.494	-0,09%	55,63	55,21	56,02	55,58
05/08/2025	311.868	-0,64%	55,96	55,55	56,165	55,63
04/08/2025	248.633	1,00%	55,50	55,50	56,00	55,99
01/08/2025	373.851	-0,31%	55,31	55,22	55,69	55,44
31/07/2025	417.725	-0,67%	56,00	55,56	56,005	55,61