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 > >>
30/07/2025	417.157	0,12%	55,89	55,825	56,455	56,00
29/07/2025	344.752	-0,53%	56,53	55,89	56,68	55,95
28/07/2025	348.337	-0,65%	56,78	56,235	56,78	56,25
25/07/2025	191.849	-0,16%	56,71	56,34	56,975	56,62
24/07/2025	396.471	-0,21%	56,60	56,50	57,00	56,71
23/07/2025	332.490	0,80%	55,77	55,755	56,83	56,83
22/07/2025	590.175	1,48%	55,36	55,30	56,445	56,38
21/07/2025	345.617	0,67%	55,28	55,20	55,6603	55,56
18/07/2025	276.201	0,25%	54,65	54,57	55,30	55,19
17/07/2025	361.840	-0,04%	54,50	54,4253	55,105	55,05
16/07/2025	424.693	1,05%	54,65	54,00	55,07	55,07
15/07/2025	322.648	-0,15%	54,37	54,315	54,73	54,50
14/07/2025	327.072	0,06%	54,61	54,315	54,61	54,58
11/07/2025	428.467	-1,02%	54,675	54,41	55,34	54,55
10/07/2025	538.918	0,58%	55,19	54,63	55,34	55,11
09/07/2025	523.180	-0,11%	54,85	54,505	55,10	54,79
08/07/2025	659.982	0,02%	55,4995	54,505	55,4995	54,85
07/07/2025	782.535	-0,92%	55,01	54,65	55,29	54,84
04/07/2025	471.765	0,09%	55,26	55,09	55,3665	55,35
03/07/2025	354.364	0,07%	54,72	54,30	55,43	55,34
02/07/2025	709.293	0,44%	55,32	54,30	55,815	55,13
01/07/2025	629.668	0,72%	54,92	54,81	55,815	54,8662
30/06/2025	529.183	0,78%	56,7761	54,83	56,7761	55,27
27/06/2025	651.147	-0,45%	55,12	54,42	55,395	54,84
26/06/2025	477.609	1,55%	54,26	54,04	55,11	55,10
25/06/2025	361.622	-0,12%	54,54	54,04	54,86	54,26
24/06/2025	442.653	0,37%	54,32	53,735	54,86	54,35
23/06/2025	438.154	-0,04%	54,70	53,735	54,70	54,15
20/06/2025	417.284	-0,24%	54,36	54,11	54,80	54,17
19/06/2025	552.158	-0,09%	54,49	54,27	54,635	54,30
18/06/2025	516.890	-0,18%	54,71	54,265	54,875	54,285
17/06/2025	463.358	-0,86%	54,77	54,265	55,24	54,40
16/06/2025	786.144	1,03%	54,60	54,55	55,24	54,87
13/06/2025	438.179	0,00%	53,99	53,91	54,60	54,31
12/06/2025	285.206	0,85%	54,205	53,50	54,56	54,31
11/06/2025	767.796	-0,48%	54,04	53,715	54,295	53,85
10/06/2025	1.513.059	0,07%	53,91	53,80	54,271	54,11
09/06/2025	470.141	0,32%	54,00	53,80	54,25	54,07
06/06/2025	344.433	0,50%	53,57	53,47	53,9707	53,90
05/06/2025	372.931	0,37%	53,36	53,19	53,81	53,63
04/06/2025	357.210	0,21%	53,405	53,19	53,65	53,43
03/06/2025	402.771	-0,34%	53,50	53,22	53,9945	53,32
02/06/2025	530.518	-0,04%	53,49	53,22	53,71	53,50
30/05/2025	658.697	0,52%	52,48	52,46	53,92	53,52
29/05/2025	693.865	2,05%	52,76	52,00	53,275	53,26
28/05/2025	672.208	-1,02%	52,9003	51,00	53,03	52,19
27/05/2025	741.229	1,04%	50,70	50,70	53,03	52,73
23/05/2025	466.314	1,10%	51,39	51,235	52,345	52,19
22/05/2025	500.987	0,16%	51,665	51,35	51,81	51,62
21/05/2025	520.521	-0,21%	51,825	51,39	51,99	51,54
20/05/2025	338.096	-0,17%	51,345	51,22	51,99	51,65
19/05/2025	316.499	0,51%	51,20	51,20	51,8558	51,74
16/05/2025	2.104.652	0,16%	51,12	51,12	51,595	51,48
15/05/2025	410.011	0,71%	50,61	50,30	51,405	51,40
14/05/2025	456.214	0,73%	50,67	50,23	51,15	51,04
13/05/2025	464.680	0,24%	50,79	50,232	50,81	50,67
12/05/2025	377.038	0,60%	50,95	50,32	50,95	50,55
09/05/2025	315.209	0,32%	50,17	50,005	50,42	50,25
08/05/2025	298.114	0,00%	50,11	49,65	50,40	50,09
07/05/2025	481.862	0,18%	50,13	49,85	50,4001	50,09
06/05/2025	504.155	-0,54%	50,415	49,855	50,46	50,00
05/05/2025	320.746	-0,16%	50,01	50,01	50,468	50,27
02/05/2025	473.849	1,04%	49,96	49,56	50,48	50,35
01/05/2025	434.465	-0,30%	49,45	49,06	50,4863	49,83
30/04/2025	501.709	0,95%	49,36	48,75	50,09	49,98
29/04/2025	440.780	0,59%	48,98	48,76	49,61	49,51
28/04/2025	334.992	0,86%	48,99	48,855	49,23	49,22
25/04/2025	378.292	0,49%	48,45	48,14	48,84	48,80
24/04/2025	436.936	0,19%	48,64	48,14	48,96	48,56
23/04/2025	436.529	0,54%	47,80	47,79	48,96	48,47
22/04/2025	563.653	1,58%	47,56	47,055	48,26	48,21
21/04/2025	363.484	-0,02%	47,47	47,055	47,69	47,46
17/04/2025	406.870	0,76%	47,02	45,95	47,62	47,47
16/04/2025	463.185	0,47%	47,23	46,66	47,35	47,11
15/04/2025	392.234	0,04%	47,23	46,80	47,29	46,89
14/04/2025	612.571	1,76%	45,71	46,3107	46,96	46,87
11/04/2025	696.277	1,28%	45,74	45,67	46,54	46,06
10/04/2025	730.592	-2,17%	46,01	45,01	46,10	45,48
09/04/2025	1.108.944	4,18%	44,44	44,09	46,86	46,49
08/04/2025	846.244	0,17%	45,60	44,27	46,19	44,60
07/04/2025	1.458.375	-4,64%	47,30	44,515	46,55	44,56
04/04/2025	989.921	-3,39%	47,43	46,18	47,50	46,73
03/04/2025	1.016.026	1,86%	46,60	47,56	48,625	48,37
02/04/2025	464.061	1,39%	46,60	46,4359	47,53	47,52
01/04/2025	600.846	0,39%	46,59	46,235	47,025	46,87
31/03/2025	893.628	-0,63%	47,37	46,6096	47,56	46,6885
28/03/2025	2.291.379	-1,26%	48,33	47,665	48,395	47,73
27/03/2025	441.063	-0,79%	48,595	48,015	48,62	48,34
26/03/2025	439.811	-0,02%	48,89	48,61	49,121	48,74
25/03/2025	378.178	0,85%	48,275	48,53	48,88	48,75
24/03/2025	417.618	0,71%	48,275	48,10	48,42	48,34
21/03/2025	504.790	-0,16%	47,82	47,5515	48,02	48,00
20/03/2025	509.650	-0,27%	48,38	47,76	48,1684	48,10
19/03/2025	486.381	-0,25%	48,38	47,97	48,46	48,23
18/03/2025	384.024	-0,91%	48,95	48,23	48,81	48,35
17/03/2025	329.565	1,69%	48,26	48,15	48,81	48,76
14/03/2025	241.133	1,53%	47,50	47,04	48,03	47,95
13/03/2025	240.468	-0,78%	47,50	47,04	47,68	47,21
12/03/2025	404.999	0,11%	47,71	47,28	47,825	47,58
11/03/2025	457.858	-0,59%	47,865	47,03	48,13	47,53