BiG | O banco que entende os seus valores.

NorthWest BancShares Inc (NWBI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/05/2026	356.232	0,36%	13,83	13,75	13,925	13,89
07/05/2026	403.311	-0,40%	13,83	13,805	14,00	13,83
06/05/2026	438.562	0,36%	14,00	13,88	14,25	13,88
05/05/2026	511.619	1,81%	13,78	13,78	14,095	14,03
04/05/2026	542.753	-1,11%	13,99	13,715	13,99	13,78
01/05/2026	651.304	0,80%	13,80	13,695	14,01	13,94
30/04/2026	460.831	0,58%	13,71	13,62	14,005	13,83
29/04/2026	569.600	-2,90%	14,30	13,695	14,30	13,75
28/04/2026	1.321.452	4,97%	13,75	13,65	14,26	14,16
27/04/2026	58.782	0,58%	13,2564	13,2564	13,49	13,49
24/04/2026	374.086	-1,04%	13,38	13,255	13,50	13,28
23/04/2026	283.000	1,67%	13,23	13,19	13,435	13,42
22/04/2026	322.602	-0,15%	13,22	13,12	13,31	13,20
21/04/2026	694.799	-1,20%	13,35	13,19	13,40	13,22
20/04/2026	368.376	-0,52%	13,37	13,36	13,57	13,38
17/04/2026	699.812	1,51%	13,25	13,25	13,65	13,45
16/04/2026	472.455	-0,30%	13,29	13,185	13,29	13,25
15/04/2026	506.815	-0,67%	13,47	13,21	13,47	13,29
14/04/2026	638.260	-0,67%	13,14	13,14	13,46	13,38
13/04/2026	546.260	-0,66%	13,47	13,36	13,55	13,47
10/04/2026	556.071	-1,24%	13,75	13,51	13,75	13,56
09/04/2026	511.684	1,93%	13,31	13,31	13,75	13,73
08/04/2026	608.482	2,28%	13,17	13,17	13,57	13,47
07/04/2026	465.854	0,69%	13,06	13,045	13,255	13,17
06/04/2026	581.731	1,16%	12,9292	12,86	13,095	13,08
02/04/2026	758.075	0,31%	12,72	12,72	12,975	12,93
01/04/2026	632.715	1,58%	12,69	12,69	12,98	12,89
31/03/2026	894.507	0,91%	12,58	12,58	12,77	12,69
30/03/2026	589.711	1,29%	12,56	12,43	12,62	12,58
27/03/2026	435.636	-1,27%	12,64	12,3701	12,64	12,42
26/03/2026	493.419	0,68%	12,44	12,43	12,6355	12,59
25/03/2026	4.041.531	0,48%	12,45	12,295	12,60	12,51
24/03/2026	871.521	0,08%	12,44	12,32	12,635	12,45
23/03/2026	631.637	1,88%	12,46	12,38	12,70	12,44
20/03/2026	990.505	-0,21%	12,18	12,06	12,29	12,21
19/03/2026	776.814	1,08%	11,94	11,94	12,29	12,22
18/03/2026	570.535	-0,25%	12,12	11,98	12,25	12,09
17/03/2026	642.571	-0,74%	12,2583	12,12	12,37	12,13
16/03/2026	547.004	-0,33%	12,251	12,21	12,38	12,22
13/03/2026	662.491	0,08%	12,35	12,135	12,38	12,26
12/03/2026	687.297	0,25%	12,22	12,00	12,33	12,25
11/03/2026	752.243	-0,08%	12,23	12,055	12,36	12,22
10/03/2026	1.041.774	-0,65%	12,24	12,19	12,49	12,23
09/03/2026	943.625	0,25%	12,08	11,76	12,395	12,31
06/03/2026	623.515	-1,49%	12,16	11,9831	12,32	12,28
05/03/2026	431.111	-1,47%	12,61	12,3096	12,61	12,45
04/03/2026	529.550	0,08%	12,6307	12,57	12,725	12,63
03/03/2026	596.013	-0,08%	12,40	12,30	12,705	12,62
02/03/2026	415.990	1,45%	12,45	12,17	12,72	12,63
27/02/2026	444.857	-3,56%	12,83	12,35	12,83	12,45
26/02/2026	504.250	-0,08%	12,87	12,785	13,14	12,91
25/02/2026	476.173	2,30%	12,74	12,715	12,93	12,92
24/02/2026	562.720	0,72%	12,53	12,48	12,65	12,63
23/02/2026	568.855	-3,46%	12,92	12,365	13,05	12,54
20/02/2026	540.201	0,23%	12,89	12,805	13,055	12,99
19/02/2026	555.922	0,16%	12,85	12,79	12,975	12,96
18/02/2026	819.877	-0,69%	13,10	12,87	13,16	12,94
17/02/2026	619.355	0,31%	13,0599	12,95	13,19	13,03
13/02/2026	422.789	0,46%	12,93	12,76	13,035	12,99
12/02/2026	542.967	-0,62%	13,12	12,73	13,17	12,93
11/02/2026	589.091	-1,14%	13,23	12,945	13,36	13,01
10/02/2026	511.042	-1,13%	13,05	13,05	13,38	13,16
09/02/2026	464.606	-0,23%	13,37	13,28	13,445	13,31
06/02/2026	387.750	0,87%	13,28	13,28	13,4665	13,34
05/02/2026	572.822	0,00%	13,44	13,07	13,44	13,24
04/02/2026	785.664	1,66%	13,27	13,24	13,585	13,24
03/02/2026	777.702	1,38%	13,15	12,9751	13,33	13,22
02/02/2026	604.654	1,24%	12,9692	12,87	13,185	13,04
30/01/2026	524.608	0,70%	12,98	12,70	12,99	12,88
29/01/2026	630.439	1,91%	12,53	12,52	12,79	12,79
28/01/2026	775.075	-1,65%	12,78	12,55	12,83	12,55
27/01/2026	1.112.513	0,79%	12,90	12,43	13,01	12,76
26/01/2026	500.491	1,48%	12,49	12,425	12,675	12,66
23/01/2026	723.097	-2,50%	12,80	12,45	12,81	12,49
22/01/2026	910.648	-0,85%	12,92	12,81	13,07	12,81
21/01/2026	718.621	4,87%	12,32	12,32	12,92	12,92
20/01/2026	544.732	0,33%	12,27	12,12	12,43	12,32
16/01/2026	612.707	-0,81%	12,38	12,265	12,385	12,28
15/01/2026	538.879	2,06%	12,15	12,10	12,46	12,38
14/01/2026	517.869	1,25%	11,92	11,92	12,18	12,13
13/01/2026	559.560	-0,83%	12,14	11,96	12,15	11,98
12/01/2026	472.423	-1,23%	12,21	12,025	12,22	12,08
09/01/2026	629.164	-1,37%	12,4993	12,185	12,50	12,23
08/01/2026	484.306	2,65%	12,0296	12,00	12,475	12,40
07/01/2026	439.988	-0,98%	12,19	11,9801	12,22	12,08
06/01/2026	518.517	0,58%	12,10	12,00	12,229	12,20
05/01/2026	505.302	1,25%	11,98	11,92	12,315	12,13
02/01/2026	417.183	-0,17%	12,01	11,8483	12,065	11,98
31/12/2025	414.221	-0,83%	12,17	11,98	12,17	12,00
30/12/2025	500.975	-1,06%	12,25	12,00	12,25	12,00
29/12/2025	412.515	-0,16%	12,245	12,17	12,30	12,23
26/12/2025	311.059	-0,33%	12,3494	12,225	12,3494	12,25
24/12/2025	318.581	-0,49%	12,31	12,27	12,395	12,29
23/12/2025	548.238	-1,04%	12,4781	12,31	12,52	12,35
22/12/2025	567.995	-1,03%	12,6213	12,46	12,76	12,48
19/12/2025	483.369	-1,25%	12,77	12,55	12,79	12,61
18/12/2025	339.763	0,08%	12,76	12,72	12,875	12,77
17/12/2025	331.333	0,43%	12,71	12,64	12,895	12,76
16/12/2025	412.747	-0,55%	12,83	12,66	12,83	12,71
15/12/2025	356.800	0,31%	12,84	12,735	12,86	12,78