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 > >>
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
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