BiG | O banco que entende os seus valores.

Bank of Nova Scotia (BNS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/03/2025	374.597	-0,51%	49,92	48,91	50,3861	49,35
28/02/2025	455.111	-0,12%	50,27	49,16	50,38	49,63
27/02/2025	431.224	-1,35%	50,27	49,69	50,38	49,69
26/02/2025	353.204	1,02%	49,73	49,72	50,73	50,37
25/02/2025	733.925	-1,52%	50,54	49,29	50,71	49,86
24/02/2025	447.982	0,20%	51,19	50,52	51,017	50,63
21/02/2025	452.691	-1,23%	50,95	50,325	51,31	50,53
20/02/2025	274.151	0,51%	50,65	50,72	51,14	51,13
19/02/2025	337.307	-0,31%	50,65	50,335	50,88	50,87
18/02/2025	365.135	-0,39%	50,86	50,65	51,04	51,03
17/02/2025	943.636	0,00%	51,45	51,19	51,60	51,23
14/02/2025	260.284	0,12%	51,52	51,20	51,60	51,225
13/02/2025	262.699	0,26%	50,67	50,96	51,33	51,17
12/02/2025	436.628	0,14%	50,67	50,36	51,06	51,04
11/02/2025	296.446	0,71%	50,50	50,48	50,975	50,97
10/02/2025	274.048	-0,57%	51,01	50,35	50,915	50,61
07/02/2025	306.004	-0,06%	50,96	50,485	50,96	50,90
06/02/2025	283.484	0,89%	50,74	50,5499	50,97	50,93
05/02/2025	447.360	0,60%	50,47	50,22	50,975	50,48
04/02/2025	501.561	1,44%	49,16	50,12	50,6723	50,18
03/02/2025	1.300.192	-3,32%	49,16	47,29	49,60	49,47
31/01/2025	485.595	-1,33%	52,34	50,795	51,885	51,17
30/01/2025	354.026	-0,14%	52,34	51,59	52,3591	51,86
29/01/2025	272.195	-0,46%	52,01	51,80	52,15	51,93
28/01/2025	318.258	0,08%	52,14	51,932	52,36	52,17
27/01/2025	363.387	0,40%	51,64	51,61	52,145	52,13
24/01/2025	246.847	0,37%	51,575	51,699	51,93	51,92
23/01/2025	257.588	0,54%	51,79	51,52	51,8857	51,73
22/01/2025	2.314.772	-0,71%	51,79	51,32	51,79	51,45
21/01/2025	507.110	1,85%	51,40	51,17	51,825	51,82
20/01/2025	2.219.214	0,00%	51,51	50,79	51,775	50,88
17/01/2025	511.724	-1,59%	51,61	50,80	51,775	50,86
16/01/2025	273.299	-0,17%	51,61	51,32	51,73	51,70
15/01/2025	489.357	1,01%	50,58	51,45	52,24	51,79
14/01/2025	284.846	1,34%	50,58	50,6299	51,30	51,27
13/01/2025	362.516	-1,40%	51,185	50,32	51,19	50,59
09/01/2025	473.359	-1,19%	51,75	51,31	51,90	51,31
08/01/2025	434.626	-0,62%	53,04	51,36	51,90	51,39
07/01/2025	442.638	-1,80%	53,04	51,99	53,04	52,01
06/01/2025	512.457	0,58%	54,19	52,9641	54,19	52,9641
03/01/2025	431.190	-0,47%	53,75	53,33	54,0885	53,39
02/01/2025	341.760	-0,15%	53,94	53,4499	53,96	53,64
30/12/2024	268.354	0,26%	53,46	53,25	54,07	53,72
27/12/2024	229.697	0,06%	53,42	53,39	53,77	53,76
26/12/2024	196.762	0,24%	53,42	53,435	53,785	53,73
24/12/2024	0	-0,04%	53,66	53,465	53,7302	53,60
23/12/2024	252.452	0,06%	53,44	52,96	53,689	53,64
20/12/2024	311.521	0,31%	53,575	52,78	53,89	53,61
19/12/2024	343.357	-0,02%	53,575	53,42	53,91	53,42
18/12/2024	0	-2,39%	54,77	53,265	54,73	53,43
17/12/2024	277.247	-0,36%	55,41	54,45	54,89	54,74
16/12/2024	190.393	-0,87%	55,41	54,93	55,43	54,94
13/12/2024	197.723	0,31%	55,37	55,10	55,52	55,42
12/12/2024	254.791	-1,06%	55,71	55,17	55,75	55,25
11/12/2024	254.494	0,02%	56,02	55,62	56,11	55,84
10/12/2024	216.638	0,04%	55,75	55,461	55,98	55,83
09/12/2024	291.945	0,16%	55,92	55,70	56,16	55,81
06/12/2024	408.487	-0,02%	55,61	55,525	56,38	55,77
05/12/2024	435.696	0,85%	54,97	55,15	55,87	55,78
04/12/2024	337.891	0,97%	54,97	54,96	55,51	55,31
03/12/2024	726.391	-3,47%	56,99	54,14	55,94	54,78
02/12/2024	308.333	-0,44%	57,05	56,45	57,25	56,77
29/11/2024	189.555	0,62%	57,00	56,27	57,10	57,02
27/11/2024	245.928	0,89%	56,44	55,35	56,81	56,72
26/11/2024	314.639	-0,57%	56,64	55,4273	56,763	56,22
25/11/2024	271.040	0,16%	56,47	56,33	56,763	56,54
22/11/2024	184.795	0,41%	56,30	54,80	57,20	56,45
21/11/2024	302.275	-0,14%	56,18	55,805	56,7147	56,22
20/11/2024	443.761	0,30%	55,51	55,33	56,4399	56,30
19/11/2024	564.388	1,61%	53,98	53,98	56,17	56,13
18/11/2024	413.692	2,43%	54,06	53,98	55,4257	55,24
15/11/2024	251.288	0,22%	53,74	53,38	54,27	53,93
14/11/2024	248.164	0,45%	54,00	52,75	54,11	53,81
13/11/2024	229.024	-0,72%	53,86	53,525	54,46	53,57
12/11/2024	344.239	-0,19%	54,50	53,675	54,50	53,96
11/11/2024	385.814	0,24%	53,9603	53,76	54,4302	54,06
08/11/2024	257.582	-0,31%	53,56	53,455	54,15	53,93
07/11/2024	397.072	1,62%	53,37	52,74	54,15	54,10
06/11/2024	477.408	0,21%	53,20	52,74	53,57	53,24
05/11/2024	357.119	%	53,20	52,91	53,27	53,45
04/11/2024	500.343	%	51,59	51,94	53,8254	53,04
01/11/2024	312.858	%	51,59	51,45	51,965	51,90
31/10/2024	288.929	%	52,13	51,72	52,48	52,28
30/10/2024	642.345	%	51,95	51,86	52,375	52,2999
29/10/2024	359.313	%	51,98	51,76	52,12	51,76
28/10/2024	236.065	%	52,64	51,76	52,12	51,98
25/10/2024	230.148	%	52,64	51,765	52,64	51,78
24/10/2024	280.549	%	52,49	52,04	52,70	52,44
23/10/2024	243.870	%	52,68	52,05	53,23	52,42
22/10/2024	266.032	%	52,68	52,35	52,76	52,59
21/10/2024	220.487	%	53,46	52,815	53,5062	52,90
18/10/2024	296.424	%	53,56	53,325	53,9195	53,5309
17/10/2024	251.875	%	53,73	53,325	53,9195	53,51
16/10/2024	301.973	%	53,005	52,98	53,698	53,65
15/10/2024	342.945	%	52,43	52,18	52,845	52,83
14/10/2024	276.709	%	52,44	52,23	52,735	52,39
11/10/2024	267.236	%	52,16	52,16	52,655	52,45
10/10/2024	301.718	%	51,55	51,3359	51,99	52,05
09/10/2024	256.901	%	52,08	51,81	52,2117	51,81
08/10/2024	250.014	%	52,77	52,18	52,77	52,37