BiG | O banco que entende os seus valores.

NN Group NV (NN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
30/04/2025	905.541	0,45%	53,98	53,32	54,12	53,90
29/04/2025	685.080	0,68%	53,50	53,30	53,84	53,66
28/04/2025	707.187	0,72%	53,26	53,08	53,42	53,30
25/04/2025	793.960	0,80%	52,60	52,50	52,98	52,92
24/04/2025	782.798	0,73%	52,16	52,12	52,70	52,50
23/04/2025	874.153	0,85%	52,16	51,66	52,34	52,12
22/04/2025	639.272	1,49%	51,00	50,98	51,76	51,68
17/04/2025	833.456	0,04%	50,74	50,66	51,22	50,92
16/04/2025	692.879	1,27%	50,00	49,97	50,90	50,90
15/04/2025	807.976	1,78%	49,64	49,55	50,40	50,26
14/04/2025	1.108.621	3,50%	48,99	48,51	49,74	49,38
11/04/2025	722.764	0,46%	47,82	47,39	48,55	47,71
10/04/2025	1.338.546	4,70%	49,99	47,42	50,24	47,49
09/04/2025	1.469.728	-2,79%	45,00	44,63	46,00	45,36
08/04/2025	1.431.484	3,23%	46,40	45,36	47,19	46,66
07/04/2025	2.752.602	-6,92%	44,44	44,00	47,15	45,20
04/04/2025	2.027.903	-4,15%	50,32	47,58	50,62	48,56
03/04/2025	1.116.590	-1,59%	50,70	50,64	51,54	50,66
02/04/2025	703.548	0,12%	51,30	50,94	51,50	51,48
01/04/2025	778.024	0,27%	51,48	51,14	51,60	51,42
31/03/2025	991.701	-0,58%	51,28	50,86	51,34	51,28
28/03/2025	781.688	-0,39%	51,64	51,46	52,12	51,58
27/03/2025	822.663	-0,69%	51,94	51,52	52,14	51,78
26/03/2025	723.017	0,73%	52,00	51,70	52,40	52,14
25/03/2025	915.611	1,13%	51,44	51,42	52,00	51,76
24/03/2025	756.332	1,07%	50,98	50,90	51,42	51,18
21/03/2025	2.074.964	-0,28%	50,66	50,36	50,78	50,64
20/03/2025	786.568	0,12%	50,94	50,20	51,04	50,78
19/03/2025	890.665	0,40%	50,38	50,38	50,92	50,72
18/03/2025	962.078	1,45%	49,99	49,81	50,58	50,52
17/03/2025	677.170	1,06%	49,30	49,23	49,85	49,80
14/03/2025	790.001	0,31%	49,10	48,95	49,47	49,28
13/03/2025	922.241	0,88%	48,80	48,75	49,49	49,13
12/03/2025	1.167.868	1,80%	48,05	47,90	48,91	48,70
11/03/2025	1.220.998	-0,17%	48,02	47,36	48,22	47,84
10/03/2025	788.445	-0,42%	48,15	47,92	48,37	47,92
07/03/2025	1.001.758	0,23%	47,88	47,24	48,27	48,12
06/03/2025	1.074.259	0,52%	48,06	47,32	48,17	48,01
05/03/2025	1.020.705	-0,91%	48,70	47,66	48,79	47,76
04/03/2025	1.023.098	-1,39%	48,65	47,86	48,98	48,20
03/03/2025	1.171.766	0,21%	48,91	48,59	49,21	48,88
28/02/2025	1.158.465	-0,08%	48,70	48,52	48,87	48,78
27/02/2025	895.836	0,02%	48,40	48,24	48,82	48,82
26/02/2025	1.306.569	3,06%	47,65	47,65	48,82	48,81
25/02/2025	1.124.392	1,87%	46,45	46,39	47,48	47,36
24/02/2025	922.106	0,17%	46,43	46,13	46,49	46,49
21/02/2025	1.369.866	-1,82%	47,20	46,18	47,38	46,41
20/02/2025	2.988.269	3,62%	48,02	47,00	48,70	47,27
19/02/2025	1.305.052	0,31%	45,53	45,46	46,29	45,62
18/02/2025	1.186.983	1,07%	45,16	44,97	45,60	45,48
17/02/2025	1.268.422	0,45%	44,65	44,65	45,39	45,00
14/02/2025	820.558	0,02%	44,87	44,29	45,00	44,80
13/02/2025	1.045.500	-0,45%	45,07	44,50	45,14	44,79
12/02/2025	751.774	0,85%	44,77	44,62	45,11	44,99
11/02/2025	649.587	0,05%	44,65	44,44	44,78	44,61
10/02/2025	752.168	0,68%	44,33	44,33	44,77	44,59
07/02/2025	757.397	0,91%	43,99	43,99	44,48	44,29
06/02/2025	909.375	2,07%	43,09	43,09	44,07	43,89
05/02/2025	929.443	-0,26%	43,03	42,73	43,14	43,00
04/02/2025	1.182.880	-1,03%	43,48	43,07	43,60	43,11
03/02/2025	909.604	-1,83%	43,73	43,09	44,12	43,56
31/01/2025	682.799	0,25%	44,20	44,05	44,58	44,37
30/01/2025	463.327	-0,34%	44,27	44,26	44,65	44,26
29/01/2025	937.693	1,58%	43,75	43,75	44,68	44,41
28/01/2025	651.863	1,13%	43,14	43,12	43,84	43,72
27/01/2025	814.556	0,77%	42,66	42,59	43,39	43,23
24/01/2025	645.117	-0,19%	42,99	42,78	43,13	42,90
23/01/2025	866.920	-0,49%	43,21	42,82	43,22	42,98
22/01/2025	769.148	-0,58%	43,55	43,19	43,66	43,19
21/01/2025	741.090	0,56%	43,14	43,07	43,51	43,44
20/01/2025	942.411	-0,67%	43,41	43,20	43,71	43,20
17/01/2025	1.396.237	1,59%	42,99	42,98	43,78	43,49
16/01/2025	768.322	1,11%	42,44	42,10	42,94	42,81
15/01/2025	1.449.028	1,49%	40,77	40,44	42,34	42,34
14/01/2025	945.669	0,70%	41,59	41,51	41,87	41,72
13/01/2025	578.922	0,05%	41,30	40,99	41,43	41,43
09/01/2025	533.761	-0,43%	41,67	41,41	41,70	41,41
08/01/2025	1.640.701	-2,49%	42,01	41,08	42,23	41,85
07/01/2025	539.588	0,12%	42,78	42,34	43,09	42,92
06/01/2025	542.454	0,78%	42,76	42,36	42,93	42,87
03/01/2025	587.660	0,40%	42,38	42,38	42,84	42,54
02/01/2025	487.938	0,71%	42,23	41,96	42,45	42,37
31/12/2024	0	0,65%	41,72	41,72	42,23	42,07
30/12/2024	452.256	-0,22%	41,82	41,70	42,09	41,80
27/12/2024	639.435	0,67%	41,54	41,50	41,89	41,89
26/12/2024	0	0,34%	41,43	41,43	41,76	41,61
24/12/2024	0	0,34%	41,43	41,43	41,76	41,47
23/12/2024	476.752	0,22%	41,52	41,27	41,56	41,47
20/12/2024	1.822.265	-0,24%	41,27	40,73	41,38	41,38
19/12/2024	725.243	-0,69%	41,43	41,22	41,60	41,48
18/12/2024	0	-0,24%	41,93	41,58	42,00	41,77
17/12/2024	807.319	-0,81%	42,01	41,81	42,27	41,87
16/12/2024	704.290	-0,66%	42,47	41,84	42,62	42,21
13/12/2024	914.464	-0,14%	42,55	42,41	42,74	42,49
12/12/2024	640.907	-0,93%	42,93	42,54	43,10	42,55
11/12/2024	676.374	0,42%	42,78	42,78	43,24	42,95
10/12/2024	684.753	-0,02%	42,60	42,59	42,98	42,77
09/12/2024	691.537	-0,65%	42,97	42,75	43,21	42,78
06/12/2024	830.340	0,23%	43,30	42,80	43,48	43,06
05/12/2024	1.076.282	0,94%	42,00	41,98	42,96	42,96