BiG | O banco que entende os seus valores.

Nordea Bank AB (NDA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/12/2025	2.050.840	1,40%	15,32	15,305	15,55	15,525
01/12/2025	2.067.000	0,16%	15,27	15,175	15,38	15,31
28/11/2025	2.033.200	0,23%	15,25	15,195	15,305	15,285
27/11/2025	1.826.600	0,13%	15,22	15,15	15,305	15,25
26/11/2025	2.000.500	0,99%	15,12	15,075	15,275	15,23
25/11/2025	2.028.400	1,51%	14,835	14,835	15,12	15,08
24/11/2025	2.131.370	1,33%	14,735	14,705	14,945	14,855
21/11/2025	2.057.200	1,49%	14,57	14,38	14,685	14,66
20/11/2025	2.038.600	0,52%	14,435	14,425	14,71	14,445
19/11/2025	1.969.580	-0,28%	14,455	14,30	14,475	14,37
18/11/2025	1.892.200	-1,57%	14,62	14,365	14,74	14,41
17/11/2025	1.934.780	-1,84%	14,85	14,64	14,94	14,64
14/11/2025	1.923.540	-0,73%	15,05	14,705	15,065	14,915
13/11/2025	1.875.260	-0,73%	15,16	14,985	15,28	15,025
12/11/2025	1.963.600	1,61%	14,915	14,915	15,165	15,135
11/11/2025	2.004.280	1,95%	14,59	14,59	14,94	14,895
10/11/2025	2.076.400	1,46%	14,55	14,505	14,685	14,61
07/11/2025	1.275.600	-0,41%	14,46	14,335	14,605	14,40
06/11/2025	1.579.870	1,01%	14,47	14,315	14,525	14,46
05/11/2025	2.130.640	-2,42%	14,67	14,165	14,76	14,315
04/11/2025	1.763.200	-1,11%	14,725	14,505	14,785	14,67
03/11/2025	1.796.800	0,17%	14,86	14,815	15,045	14,835
31/10/2025	2.046.400	-1,04%	14,945	14,80	15,055	14,81
30/10/2025	2.082.800	0,71%	14,83	14,80	14,98	14,965
29/10/2025	2.062.800	1,26%	14,67	14,67	14,93	14,86
28/10/2025	1.872.600	0,00%	14,66	14,625	14,745	14,675
27/10/2025	1.915.530	0,58%	14,705	14,515	14,715	14,675
24/10/2025	1.958.400	-0,41%	14,665	14,44	14,72	14,59
23/10/2025	2.048.300	-0,10%	14,655	14,605	14,735	14,65
22/10/2025	2.187.500	0,45%	14,65	14,56	14,695	14,665
21/10/2025	1.882.880	0,34%	14,545	14,545	14,725	14,60
20/10/2025	2.048.700	0,90%	14,395	14,385	14,585	14,55
17/10/2025	2.034.300	-0,72%	14,395	14,215	14,475	14,42
16/10/2025	1.898.900	2,87%	14,515	14,415	14,67	14,525
15/10/2025	2.109.800	0,28%	14,125	13,99	14,235	14,12
14/10/2025	2.137.900	0,82%	13,85	13,83	14,115	14,08
13/10/2025	2.041.000	0,94%	13,915	13,865	14,045	13,965
10/10/2025	2.159.200	-0,18%	13,875	13,83	14,12	13,835
09/10/2025	2.100.700	-0,07%	13,835	13,825	13,915	13,86
08/10/2025	2.185.900	0,22%	13,865	13,78	13,965	13,87
07/10/2025	2.201.100	-0,65%	13,91	13,83	14,01	13,84
06/10/2025	2.129.400	-0,25%	14,04	13,865	14,055	13,93
03/10/2025	2.149.790	0,40%	13,935	13,62	14,03	13,965
02/10/2025	2.208.200	-0,47%	14,01	13,825	14,08	13,91
01/10/2025	2.306.400	-0,04%	13,94	13,815	13,995	13,975
30/09/2025	2.085.600	-1,58%	14,19	13,89	14,275	13,98
29/09/2025	2.223.100	0,11%	14,225	14,16	14,37	14,205
26/09/2025	2.172.900	1,83%	13,945	13,945	14,245	14,19
25/09/2025	2.093.100	-0,71%	13,995	13,775	14,005	13,935
24/09/2025	2.213.400	1,15%	13,89	13,885	14,085	14,035
23/09/2025	2.204.800	1,28%	13,705	13,58	13,98	13,875
22/09/2025	2.148.160	-1,12%	13,84	13,685	13,84	13,70
19/09/2025	2.146.120	1,80%	13,605	13,605	13,895	13,855
18/09/2025	1.964.600	-0,77%	13,695	13,595	13,845	13,61
17/09/2025	2.183.300	0,04%	13,76	13,635	13,80	13,715
16/09/2025	2.041.400	-0,72%	13,82	13,66	13,895	13,71
15/09/2025	2.008.700	0,88%	13,755	13,685	13,885	13,81
12/09/2025	2.091.000	0,33%	13,675	13,595	13,775	13,69
11/09/2025	2.202.760	0,18%	13,615	13,585	13,70	13,645
10/09/2025	2.194.860	0,29%	13,58	13,485	13,685	13,62
09/09/2025	2.259.300	0,74%	13,47	13,455	13,665	13,58
08/09/2025	1.894.960	0,48%	13,455	13,345	13,54	13,48
05/09/2025	2.316.500	-0,22%	13,45	13,31	13,47	13,415
04/09/2025	2.422.600	2,01%	13,20	13,16	13,53	13,445
03/09/2025	2.365.700	-1,05%	13,265	13,125	13,335	13,18
02/09/2025	2.263.900	-0,22%	13,30	13,165	13,43	13,32
01/09/2025	2.341.500	2,53%	13,155	13,07	13,375	13,35
29/08/2025	2.455.700	-0,65%	13,09	12,935	13,10	13,02
28/08/2025	2.353.500	-0,91%	13,225	13,09	13,28	13,105
27/08/2025	2.370.700	-0,82%	13,325	13,14	13,36	13,225
26/08/2025	2.274.600	0,04%	13,22	13,125	13,35	13,335
25/08/2025	2.305.500	-0,89%	13,575	13,315	13,575	13,33
22/08/2025	2.398.700	1,17%	13,25	13,25	13,505	13,45
21/08/2025	2.430.300	-2,06%	13,355	13,21	13,435	13,295
20/08/2025	2.191.780	0,93%	13,455	13,435	13,60	13,575
19/08/2025	3.620.700	-0,70%	13,53	13,425	13,64	13,45
18/08/2025	2.334.000	-0,70%	13,73	13,495	13,735	13,545
15/08/2025	2.322.300	-0,40%	13,68	13,59	13,775	13,64
14/08/2025	2.306.780	2,51%	13,345	13,345	13,715	13,695
13/08/2025	2.252.600	1,06%	13,24	13,215	13,375	13,36
12/08/2025	1.940.830	0,53%	13,125	13,105	13,255	13,22
11/08/2025	2.440.260	0,38%	13,105	13,105	13,23	13,15
08/08/2025	3.731.860	1,00%	12,985	12,98	13,15	13,10
07/08/2025	3.772.280	1,21%	12,915	12,875	13,015	12,97
06/08/2025	3.696.600	0,31%	12,835	12,815	12,91	12,815
05/08/2025	3.753.460	-0,12%	12,855	12,70	12,895	12,775
04/08/2025	3.816.850	1,75%	12,67	12,615	12,83	12,79
01/08/2025	3.895.080	-1,33%	12,665	12,535	12,74	12,57
31/07/2025	3.952.530	-0,62%	12,90	12,70	12,905	12,74
30/07/2025	3.731.900	0,83%	12,72	12,685	12,92	12,82
29/07/2025	3.746.300	0,83%	12,665	12,63	12,85	12,715
28/07/2025	3.784.990	-0,36%	12,75	12,56	12,755	12,61
25/07/2025	3.892.290	0,40%	12,615	12,525	12,665	12,655
24/07/2025	3.862.990	0,20%	12,555	12,55	12,70	12,605
23/07/2025	3.984.200	3,16%	12,38	12,29	12,58	12,58
22/07/2025	4.073.700	-0,20%	12,25	12,11	12,295	12,195
21/07/2025	2.161.500	-5,45%	12,25	12,20	12,32	12,22
10/07/2025	2.202.400	-0,31%	12,915	12,905	13,02	12,925
09/07/2025	2.394.100	2,37%	12,68	12,67	12,965	12,965
08/07/2025	2.451.300	0,08%	12,68	12,555	12,76	12,665