BiG | O banco que entende os seus valores.

Neste Oil OYJ (NES1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/05/2026	1.659.700	4,34%	29,32	29,02	30,94	30,54
30/04/2026	1.479.100	0,14%	29,26	29,03	30,65	29,27
29/04/2026	1.657.620	5,07%	27,79	27,57	29,53	29,23
28/04/2026	1.500.700	3,69%	26,79	26,73	27,85	27,82
27/04/2026	1.465.000	0,75%	26,68	26,62	27,07	26,83
24/04/2026	1.714.130	2,46%	26,57	26,03	26,92	26,63
23/04/2026	1.780.100	2,69%	25,27	25,27	26,32	25,99
22/04/2026	1.213.000	2,51%	24,74	24,69	25,46	25,31
21/04/2026	1.383.400	1,77%	24,31	24,13	24,91	24,69
20/04/2026	1.900.400	4,08%	23,74	23,73	24,51	24,26
17/04/2026	1.517.900	-4,70%	24,49	23,14	24,64	23,31
16/04/2026	1.733.200	-2,16%	24,96	24,22	24,96	24,46
15/04/2026	1.583.800	0,00%	24,91	24,33	25,39	25,00
14/04/2026	1.638.000	-2,31%	25,53	24,97	25,72	25,00
13/04/2026	1.559.700	-0,31%	25,83	25,40	26,41	25,59
10/04/2026	1.585.900	0,12%	25,65	25,05	25,67	25,67
09/04/2026	1.458.100	-0,16%	25,62	25,60	26,21	25,64
08/04/2026	1.485.900	-6,11%	24,21	24,16	25,68	25,68
07/04/2026	1.577.900	0,96%	27,32	26,69	27,58	27,35
02/04/2026	1.535.500	1,80%	27,22	26,78	27,62	27,09
01/04/2026	1.214.300	-3,80%	27,79	26,40	27,82	26,61
31/03/2026	1.273.700	0,04%	28,06	27,48	28,27	27,66
30/03/2026	1.550.400	4,38%	26,95	26,92	28,31	27,65
27/03/2026	1.635.400	-6,33%	28,51	26,20	29,09	26,49
26/03/2026	1.518.900	0,57%	28,42	28,14	28,79	28,28
25/03/2026	1.532.950	-1,16%	28,74	27,87	28,85	28,12
24/03/2026	1.393.740	2,23%	27,34	27,27	29,00	28,45
23/03/2026	1.701.600	-5,76%	29,25	27,24	29,90	27,83
20/03/2026	1.281.900	-1,04%	29,75	29,14	30,23	29,53
19/03/2026	1.339.200	5,07%	28,01	28,01	30,30	29,84
18/03/2026	1.521.870	-0,04%	28,58	28,01	28,71	28,40
17/03/2026	1.633.520	5,30%	27,38	27,16	28,78	28,41
16/03/2026	1.479.960	0,78%	26,84	26,64	27,95	26,98
13/03/2026	1.588.200	-2,65%	27,31	26,75	27,85	26,77
12/03/2026	1.720.460	8,48%	25,73	25,33	27,96	27,50
11/03/2026	1.913.800	4,80%	24,22	24,14	25,61	25,35
10/03/2026	2.157.500	2,85%	24,26	23,53	24,65	24,19
09/03/2026	2.056.100	-6,41%	25,66	22,90	26,02	23,52
06/03/2026	2.011.200	1,95%	24,70	24,41	25,30	25,13
05/03/2026	2.220.960	9,51%	22,77	22,70	24,73	24,65
04/03/2026	2.117.200	-0,35%	22,55	22,20	22,80	22,51
03/03/2026	2.335.300	0,53%	22,31	21,80	22,71	22,59
02/03/2026	1.968.100	6,64%	21,23	21,15	22,68	22,47
27/02/2026	1.912.000	-0,33%	21,12	21,04	21,78	21,07
26/02/2026	1.726.700	-0,52%	21,15	20,74	21,31	21,14
25/02/2026	2.002.000	0,28%	21,20	20,82	21,50	21,25
24/02/2026	1.981.200	0,76%	21,05	21,02	21,45	21,19
23/02/2026	2.199.600	-1,13%	21,15	20,91	21,35	21,03
20/02/2026	1.615.900	-0,70%	21,49	20,84	21,60	21,27
19/02/2026	1.619.900	1,56%	21,10	20,83	21,62	21,42
18/02/2026	1.128.500	2,98%	20,52	20,31	21,11	21,09
17/02/2026	1.733.200	-0,19%	20,44	20,17	20,73	20,48
16/02/2026	1.644.400	-1,44%	20,80	20,47	20,85	20,52
13/02/2026	1.914.100	3,22%	20,22	20,22	20,85	20,82
12/02/2026	2.147.500	-4,41%	21,13	20,16	21,18	20,17
11/02/2026	1.857.300	3,63%	20,41	20,41	21,16	21,10
10/02/2026	2.044.900	-2,96%	20,94	20,35	21,04	20,36
09/02/2026	1.690.600	-1,13%	21,23	20,79	21,57	20,98
06/02/2026	2.215.600	3,21%	20,42	20,36	21,22	21,22
05/02/2026	2.390.400	-3,84%	20,85	19,555	20,86	20,56
04/02/2026	1.594.300	-1,16%	21,71	21,31	21,90	21,38
03/02/2026	1.807.700	1,74%	21,32	21,21	21,66	21,63
02/02/2026	2.135.100	-0,56%	21,21	20,90	21,40	21,26
30/01/2026	1.908.200	-1,61%	21,63	21,10	21,65	21,38
29/01/2026	2.067.300	1,59%	21,42	21,27	21,79	21,73
28/01/2026	2.019.460	-0,83%	21,50	21,22	21,57	21,39
27/01/2026	2.104.700	-1,01%	21,81	21,44	21,93	21,57
26/01/2026	2.145.530	5,67%	21,00	20,93	22,00	21,79
23/01/2026	2.013.300	-1,95%	20,97	20,57	21,14	20,62
22/01/2026	2.254.200	2,49%	20,39	20,28	21,14	21,03
21/01/2026	2.510.500	4,19%	19,745	19,515	20,56	20,52
20/01/2026	2.424.000	-0,15%	19,615	19,23	19,845	19,695
19/01/2026	2.689.000	-2,11%	19,81	19,535	19,845	19,725
16/01/2026	2.102.000	-1,18%	20,42	19,57	20,56	20,15
15/01/2026	2.286.200	1,04%	20,23	19,955	21,01	20,39
14/01/2026	1.706.400	-1,22%	20,42	19,945	20,45	20,18
13/01/2026	2.618.100	2,48%	19,915	19,615	20,45	20,43
12/01/2026	3.005.000	0,40%	19,745	19,57	19,935	19,935
09/01/2026	2.912.000	0,86%	19,68	19,55	19,94	19,855
08/01/2026	3.242.300	-0,96%	19,85	19,535	20,01	19,685
07/01/2026	3.115.800	-0,72%	20,02	19,265	20,16	19,875
06/01/2026	1.504.700	-1,18%	20,30	19,86	20,37	20,02
05/01/2026	2.908.600	1,40%	19,985	19,55	20,37	20,26
02/01/2026	1.899.800	3,36%	19,345	19,29	20,25	19,98
30/12/2025	1.512.900	0,39%	19,265	19,155	19,335	19,33
29/12/2025	2.003.500	2,20%	18,75	18,73	19,335	19,255
23/12/2025	2.035.200	1,07%	18,64	18,55	18,86	18,84
22/12/2025	1.989.300	0,98%	18,46	18,46	18,935	18,64
19/12/2025	2.030.200	1,10%	18,28	18,26	18,52	18,46
18/12/2025	2.003.340	-0,38%	18,37	18,125	18,57	18,26
17/12/2025	2.063.140	0,77%	18,205	18,03	18,505	18,33
16/12/2025	2.010.400	-0,57%	18,46	17,97	18,75	18,19
15/12/2025	2.078.480	0,11%	18,56	18,295	18,995	18,295
12/12/2025	3.319.800	-3,59%	18,98	18,205	19,03	18,275
11/12/2025	2.725.300	-1,61%	19,065	18,725	19,075	18,955
10/12/2025	1.879.000	6,23%	18,145	18,075	19,30	19,265
09/12/2025	1.658.000	-0,82%	18,31	17,955	18,425	18,135
08/12/2025	686.700	0,22%	18,21	18,11	18,53	18,285
05/12/2025	672.900	4,47%	17,755	17,72	18,575	18,245
04/12/2025	679.400	-2,48%	17,935	17,155	17,965	17,465