Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
01/08/2024	2.048.280	-1,41%	46,70	45,71	46,78	46,01
31/07/2024	1.275.946	0,67%	46,62	46,34	47,05	46,67
30/07/2024	1.201.848	0,89%	46,00	45,96	46,79	46,36
29/07/2024	1.336.950	0,24%	45,90	45,615	46,03	45,95
26/07/2024	414.223	0,64%	45,79	45,57	45,88	45,84
25/07/2024	2.091.163	-0,42%	45,71	45,37	45,82	45,55
24/07/2024	1.222.878	-0,85%	45,94	45,70	46,19	45,74
23/07/2024	1.526.272	-0,99%	46,55	45,91	46,55	46,13
22/07/2024	1.184.539	-0,32%	46,94	46,21	46,94	46,59
19/07/2024	296.048	-1,25%	47,35	46,72	47,35	46,74
18/07/2024	2.744.363	-0,17%	47,31	47,105	47,7446	47,33
17/07/2024	1.423.341	-1,19%	47,82	47,29	48,01	47,41
16/07/2024	331.156	1,76%	47,30	47,08	47,995	47,98
15/07/2024	293.272	0,19%	47,19	46,93	47,27	47,15
12/07/2024	485.986	0,41%	47,00	46,96	47,25	47,06
11/07/2024	559.339	1,17%	46,57	46,44	46,975	46,87
10/07/2024	488.027	1,36%	45,78	45,78	46,365	46,33
09/07/2024	386.793	1,08%	45,20	45,16	45,84	45,71
08/07/2024	922.172	0,02%	45,25	45,095	45,46	45,22
05/07/2024	397.536	-0,46%	45,59	45,19	45,74	45,21
03/07/2024	844.438	-0,83%	45,14	45,13	45,75	45,42
02/07/2024	493.348	0,75%	45,46	45,20	45,89	45,80
01/07/2024	1.079.990	-0,57%	45,91	45,45	46,22	45,46
28/06/2024	551.931	0,33%	45,76	45,59	46,05	45,72
27/06/2024	1.161.133	0,18%	45,55	45,36	45,69	45,57
26/06/2024	931.603	-0,66%	45,52	45,27	45,57	45,49
25/06/2024	1.378.393	-0,48%	45,79	45,4525	45,89	45,79
24/06/2024	1.725.498	1,97%	45,60	45,39	46,05	46,01
21/06/2024	584.588	-0,40%	45,28	45,10	45,63	45,12
20/06/2024	1.824.012	-2,05%	46,09	45,28	46,13	45,30
18/06/2024	2.907.339	-0,28%	46,43	46,075	46,65	46,25
17/06/2024	1.954.972	0,06%	46,20	46,08	46,42	46,38
14/06/2024	434.299	-1,47%	46,54	46,07	46,61	46,35
13/06/2024	1.229.334	-0,63%	47,17	46,83	47,25	47,04
12/06/2024	1.676.385	2,20%	46,98	46,91	47,55	47,34
11/06/2024	1.127.395	-0,17%	46,19	45,96	46,435	46,32
10/06/2024	1.657.836	-1,19%	46,81	46,35	46,88	46,40
07/06/2024	442.543	-0,78%	46,99	46,89	47,25	46,96
06/06/2024	1.572.568	-0,32%	47,48	47,145	47,54	47,33
05/06/2024	1.346.671	0,57%	47,39	47,09	47,50	47,48
04/06/2024	1.604.166	-0,04%	47,00	46,625	47,28	47,21
03/06/2024	1.918.019	-0,21%	47,33	46,66	47,62	47,23
31/05/2024	480.570	1,00%	47,10	46,59	47,35	47,33
30/05/2024	3.705.178	1,19%	46,48	46,47	47,03	46,86
29/05/2024	2.105.530	-2,85%	47,11	46,29	47,11	46,31
28/05/2024	2.726.234	-0,23%	47,75	47,555	48,45	47,67
24/05/2024	1.906.310	1,08%	47,42	47,42	47,91	47,78
23/05/2024	1.707.313	-0,71%	47,87	47,05	48,06	47,27
22/05/2024	1.503.057	-1,90%	48,31	47,52	48,31	47,61
21/05/2024	1.240.387	1,00%	48,03	48,03	48,59	48,53
20/05/2024	776.119	-0,70%	48,19	48,04	48,495	48,05
17/05/2024	232.533	0,29%	48,49	48,18	48,51	48,39
16/05/2024	927.602	-0,56%	48,66	48,245	48,76	48,25
15/05/2024	215.560	1,06%	48,32	48,19	48,635	48,52
13/05/2024	818.521	0,15%	48,18	48,03	48,36	48,09
10/05/2024	319.068	0,17%	48,14	47,89	48,33	48,02
09/05/2024	1.038.412	0,29%	47,78	47,78	48,13	47,94
08/05/2024	1.248.589	1,44%	46,93	46,88	47,82	47,80
07/05/2024	1.304.800	-0,63%	47,51	46,99	47,65	47,12
06/05/2024	1.092.484	1,22%	47,11	46,94	47,445	47,42
03/05/2024	473.655	1,19%	46,70	46,54	46,985	46,85
02/05/2024	1.796.519	0,04%	46,55	45,99	46,58	46,30
01/05/2024	2.188.450	0,83%	45,98	45,81	46,63	46,28
30/04/2024	1.341.794	-1,16%	46,01	45,84	46,22	45,90
29/04/2024	1.897.313	-0,26%	46,75	46,18	46,78	46,44
26/04/2024	362.818	0,71%	46,27	46,20	46,61	46,56
25/04/2024	1.892.040	-1,22%	46,46	45,6369	46,46	46,23
24/04/2024	1.745.745	-1,04%	47,21	46,56	47,23	46,80
23/04/2024	1.807.548	0,42%	47,17	46,88	47,34	47,29
22/04/2024	1.884.910	0,75%	46,96	46,67	47,10	47,09
19/04/2024	583.492	0,37%	46,59	46,50	47,07	46,74
18/04/2024	1.219.186	-0,11%	46,74	46,34	46,96	46,57
17/04/2024	1.308.882	0,52%	46,54	46,25	47,0199	46,62
16/04/2024	2.765.869	-2,32%	47,11	46,31	47,26	46,38
15/04/2024	2.014.062	-1,47%	48,58	47,32	48,82	47,48
12/04/2024	1.298.710	-1,59%	48,59	48,06	48,80	48,19
11/04/2024	3.855.999	-0,10%	49,08	48,535	49,24	48,97
10/04/2024	2.447.579	-2,85%	49,73	48,80	49,86	49,02
09/04/2024	1.521.720	0,10%	50,48	49,89	50,66	50,46
08/04/2024	3.286.478	0,90%	50,16	50,045	50,4375	50,41
05/04/2024	461.183	0,04%	49,72	49,61	50,27	49,96
04/04/2024	1.430.280	-0,68%	50,84	49,875	50,93	49,94
03/04/2024	1.243.577	0,84%	49,86	49,76	50,42	50,28
02/04/2024	1.781.859	-0,99%	50,07	49,72	50,18	49,86
01/04/2024	5.141.241	-2,74%	51,00	50,135	51,02	50,36
28/03/2024	614.331	1,21%	51,20	51,10	51,97	51,78
27/03/2024	412.802	1,51%	50,51	50,48	51,16	51,16
26/03/2024	933.665	0,08%	50,68	50,375	50,77	50,40
25/03/2024	1.017.134	0,28%	50,30	50,26	50,635	50,36
22/03/2024	354.203	-0,55%	50,51	50,10	50,58	50,22
21/03/2024	337.031	0,34%	50,38	50,37	50,87	50,50
20/03/2024	1.485.293	1,59%	49,32	49,102	50,37	50,33
19/03/2024	1.283.034	-0,30%	49,58	49,505	49,88	49,54
18/03/2024	1.303.718	-0,22%	49,88	49,48	49,90	49,69
15/03/2024	434.728	0,63%	49,29	49,29	50,02	49,80
14/03/2024	1.862.018	-1,55%	50,27	49,15	50,35	49,49
13/03/2024	1.123.946	0,56%	50,02	49,98	50,43	50,27
12/03/2024	1.962.614	0,12%	50,00	49,7325	50,05	49,99
11/03/2024	2.834.730	-0,40%	49,96	49,72	50,09	49,93
08/03/2024	1.721.991	-0,04%	50,29	50,02	50,43	50,13