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 > >>
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
10/03/2025	413.544	-1,01%	47,945	47,47	48,176	47,81
07/03/2025	425.410	0,40%	48,25	47,68	48,425	48,34
06/03/2025	364.505	-0,89%	48,25	47,95	48,67	48,15
05/03/2025	602.751	0,87%	48,92	48,40	49,185	48,58
04/03/2025	678.453	-1,76%	48,85	47,88	48,89	48,48
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