Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/02/2026	348.726	-0,19%	75,84	75,01	76,00	75,70
12/02/2026	430.742	-1,75%	77,00	75,6155	77,69	75,84
11/02/2026	360.068	-0,77%	78,99	76,995	78,99	77,19
10/02/2026	422.984	0,19%	76,9433	76,9433	78,20	77,78
09/02/2026	393.991	1,48%	76,84	76,30	77,72	77,63
06/02/2026	339.205	1,38%	75,90	75,56	76,50	76,50
05/02/2026	511.960	0,80%	74,70	73,72	75,48	75,30
04/02/2026	492.896	-0,88%	75,36	74,6125	76,07	74,70
03/02/2026	546.863	0,21%	75,18	75,05	75,78	75,36
02/02/2026	434.336	0,64%	74,10	74,10	75,46	75,20
30/01/2026	423.165	-2,23%	75,48	74,25	76,41	74,72
29/01/2026	470.512	1,54%	75,38	75,365	76,56	76,42
28/01/2026	625.812	-1,29%	74,40	74,40	76,51	75,26
27/01/2026	391.455	1,53%	74,40	74,40	76,485	76,24
26/01/2026	414.001	0,28%	73,43	73,43	75,47	75,09
23/01/2026	396.552	0,63%	73,1607	73,1607	74,975	74,87
22/01/2026	315.825	0,81%	74,10	73,8909	74,595	74,40
21/01/2026	450.466	0,71%	73,03	73,03	74,26	73,80
20/01/2026	399.605	-0,26%	73,10	72,96	73,86	73,28
16/01/2026	1.309.125	-0,11%	73,95	73,275	73,95	73,47
15/01/2026	333.558	0,75%	72,60	72,60	73,55	73,55
14/01/2026	332.212	0,45%	72,62	72,29	73,20	73,00
13/01/2026	499.417	0,43%	72,36	72,03	72,90	72,67
12/01/2026	350.084	0,10%	72,40	71,775	72,55	72,36
09/01/2026	317.957	-0,84%	72,776	72,22	72,98	72,29
08/01/2026	400.451	1,21%	72,77	71,63	73,03	72,90
07/01/2026	467.830	-0,26%	72,19	71,745	72,685	72,03
06/01/2026	690.693	-2,34%	73,71	72,1929	73,979	72,22
05/01/2026	601.020	0,26%	74,19	73,87	74,97	73,9187
02/01/2026	438.994	1,14%	73,95	73,49	74,53	74,53
31/12/2025	375.081	-0,38%	74,0042	73,685	74,12	73,69
30/12/2025	371.243	0,07%	74,15	73,705	74,26	73,705
29/12/2025	410.006	-0,34%	74,17	73,90	74,41	73,92
26/12/2025	195.404	0,12%	74,08	73,825	74,23	74,17
24/12/2025	411.397	0,41%	73,8544	73,8544	74,41	74,08
23/12/2025	424.514	0,97%	72,40	72,40	73,88	73,72
22/12/2025	396.322	0,65%	72,97	70,05	73,3468	73,01
19/12/2025	359.956	0,69%	71,79	71,79	73,10	72,54
18/12/2025	402.308	0,78%	71,22	71,22	72,35	72,04
17/12/2025	611.039	-1,85%	72,83	71,36	72,94	71,48
16/12/2025	456.451	-0,25%	73,00	72,78	73,24	72,83
15/12/2025	252.031	0,33%	72,58	72,58	73,26	73,01
12/12/2025	425.181	-0,21%	73,11	72,62	73,375	72,77
11/12/2025	418.580	0,38%	72,71	72,28	73,03	72,92
10/12/2025	392.788	0,72%	72,72	72,25	73,035	72,65
09/12/2025	479.640	0,60%	71,73	71,73	72,405	72,13
08/12/2025	1.529.750	0,00%	71,65	71,265	72,42	71,70
05/12/2025	586.516	1,72%	70,75	70,70	71,73	71,70
04/12/2025	528.188	0,26%	70,53	70,12	70,915	70,49
03/12/2025	641.410	-0,34%	69,91	69,695	71,09	70,31
02/12/2025	1.023.950	2,89%	69,45	68,7658	70,99	70,55
01/12/2025	484.766	-1,03%	69,25	68,38	69,37	68,57
28/11/2025	186.200	0,55%	69,08	69,0684	69,45	69,29
26/11/2025	427.150	1,65%	67,95	67,95	68,97	68,97
25/11/2025	426.583	1,89%	67,00	66,9925	67,875	67,85
24/11/2025	359.265	-0,14%	66,68	66,31	66,91	66,59
21/11/2025	481.761	0,42%	67,00	66,005	67,00	66,68
20/11/2025	635.001	-0,72%	66,85	66,01	67,29	66,37
19/11/2025	432.787	-1,41%	67,80	66,50	67,80	66,85
18/11/2025	664.042	0,71%	67,52	64,05	68,085	67,80
17/11/2025	375.868	-0,16%	67,45	66,99	67,905	67,34
14/11/2025	297.206	0,27%	66,20	66,20	67,585	67,45
13/11/2025	378.727	-0,83%	67,82	66,86	68,10	67,27
12/11/2025	288.750	1,60%	66,93	66,9225	67,83	67,83
11/11/2025	230.940	-0,70%	67,19	66,745	67,325	66,76
10/11/2025	319.013	0,80%	66,826	66,665	67,24	67,23
07/11/2025	364.156	1,22%	65,8398	65,56	66,70	66,70
06/11/2025	262.469	0,53%	65,50	65,25	65,88	65,86
05/11/2025	300.798	-0,40%	65,64	65,29	66,03	65,50
04/11/2025	267.832	0,08%	64,91	64,81	65,77	65,75
03/11/2025	251.487	0,14%	65,52	65,09	65,90	65,69
31/10/2025	229.068	-0,14%	64,91	64,91	65,635	65,60
30/10/2025	334.683	0,60%	65,28	64,90	65,74	65,66
29/10/2025	478.888	-0,97%	65,00	64,845	65,9825	65,29
28/10/2025	372.824	1,07%	64,01	64,01	66,10	65,93
27/10/2025	283.074	0,70%	65,00	64,735	65,255	65,23
24/10/2025	262.966	0,48%	64,51	64,50	64,89	64,78
23/10/2025	255.089	0,45%	64,20	64,12	64,5929	64,47
22/10/2025	264.516	-0,25%	63,85	63,85	64,58	64,18
21/10/2025	305.423	0,44%	64,90	63,61	64,90	64,34
20/10/2025	224.889	0,49%	63,34	63,34	64,1775	64,06
17/10/2025	376.262	-0,36%	64,14	63,68	64,14	63,75
16/10/2025	523.097	-0,82%	62,3047	62,3047	64,77	63,98
15/10/2025	384.285	0,58%	64,15	63,01	64,64	64,51
14/10/2025	392.462	0,42%	63,89	62,98	64,21	64,14
13/10/2025	302.551	0,73%	63,63	63,63	64,095	63,89
10/10/2025	526.069	-0,20%	63,24	63,24	64,165	63,43
09/10/2025	523.885	0,38%	63,37	63,23	63,6806	63,55
08/10/2025	488.006	-1,92%	64,62	62,95	64,62	63,31
07/10/2025	418.145	-0,62%	64,50	64,1011	64,59	64,18
06/10/2025	469.322	0,18%	65,46	64,5817	65,46	64,5817
03/10/2025	502.863	0,29%	65,06	64,90	65,52	65,25
02/10/2025	346.371	0,73%	64,1475	64,1475	65,08	65,06
01/10/2025	347.135	-0,09%	64,65	64,465	64,86	64,59
30/09/2025	302.783	-0,19%	65,99	63,915	65,99	64,65
29/09/2025	385.286	0,58%	64,73	64,21	64,89	64,77
26/09/2025	274.998	0,03%	65,99	64,33	65,99	64,39
25/09/2025	491.626	0,48%	64,07	63,805	64,39	64,37
24/09/2025	258.734	-0,44%	63,9904	63,9904	64,505	64,08
23/09/2025	338.375	-0,11%	64,00	64,00	64,70	64,37