Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,29%	48,48	48,17	48,50	48,39
17/05/2024	298.586	0,29%	48,48	48,17	48,50	48,39
16/05/2024	299.920	-0,56%	48,28	48,245	48,53	48,25
15/05/2024	225.179	1,06%	48,28	48,19	48,64	48,52
14/05/2024	359.272	-0,17%	48,11	47,955	48,50	48,01
13/05/2024	296.489	0,15%	48,11	48,035	48,245	48,09
10/05/2024	231.238	0,17%	48,11	47,88	48,3406	48,02
09/05/2024	296.612	0,29%	47,87	47,855	48,13	47,94
08/05/2024	296.061	1,44%	46,96	46,905	47,795	47,80
07/05/2024	289.954	-0,63%	47,23	46,99	47,58	47,12
06/05/2024	280.165	1,22%	47,23	46,96	47,445	47,42
03/05/2024	348.923	1,19%	46,54	46,55	46,985	46,85
02/05/2024	393.544	0,04%	46,54	45,99	46,555	46,30
01/05/2024	433.464	0,83%	46,06	45,835	46,62	46,28
30/04/2024	296.285	-1,16%	46,06	45,84	46,22	45,90
29/04/2024	474.527	-0,26%	46,59	46,18	46,78	46,44
26/04/2024	362.095	0,71%	46,31	46,17	46,615	46,56
25/04/2024	554.771	-1,22%	46,31	45,6369	46,33	46,23
24/04/2024	441.700	-1,04%	46,60	46,56	47,22	46,80
23/04/2024	452.854	0,43%	46,60	46,90	47,34	47,29
22/04/2024	553.473	0,75%	46,60	46,675	47,10	47,09
19/04/2024	426.372	0,37%	46,60	46,50	47,09	46,74
18/04/2024	352.104	-0,11%	46,74	46,35	46,96	46,57
17/04/2024	382.890	0,52%	48,56	46,255	47,0199	46,62
16/04/2024	751.057	-2,32%	48,56	46,315	47,20	46,38
15/04/2024	542.578	-1,47%	48,56	47,325	48,805	47,48
12/04/2024	629.065	-1,59%	49,06	48,05	48,805	48,19
11/04/2024	703.081	-0,10%	49,06	48,535	49,23	48,97
10/04/2024	850.568	-2,85%	50,39	48,80	49,81	49,02
09/04/2024	437.118	0,10%	50,39	49,89	50,66	50,46
08/04/2024	756.066	0,90%	49,91	50,045	50,4375	50,41
05/04/2024	333.684	0,04%	49,91	49,63	50,27	49,96
04/04/2024	395.118	-0,68%	49,91	49,875	50,87	49,94
03/04/2024	351.663	0,84%	49,91	49,85	50,42	50,28
02/04/2024	469.631	-0,99%	50,05	49,72	50,18	49,86
01/04/2024	485.107	-1,25%	51,00	50,135	51,01	50,36
28/03/2024	567.805	1,21%	50,54	51,11	51,975	51,78
27/03/2024	386.126	1,51%	50,54	50,485	51,16	51,16
26/03/2024	345.884	0,08%	50,67	50,385	50,77	50,40
25/03/2024	260.382	0,28%	50,27	50,27	50,635	50,36
22/03/2024	248.002	-0,55%	50,51	50,10	50,59	50,22
21/03/2024	409.723	0,34%	49,27	50,40	50,87	50,50
20/03/2024	414.814	1,60%	49,27	49,102	50,365	50,33
19/03/2024	259.780	-0,30%	49,64	49,505	49,84	49,54
18/03/2024	369.983	-0,22%	49,82	49,48	49,89	49,69
15/03/2024	386.532	0,63%	49,39	49,34	50,025	49,80
14/03/2024	546.247	-1,55%	50,32	49,15	50,35	49,49
13/03/2024	319.491	0,56%	50,03	50,00	50,43	50,27
12/03/2024	351.432	0,12%	50,03	49,7325	50,04	49,99
11/03/2024	493.269	-0,40%	50,00	49,72	50,085	49,93
08/03/2024	576.649	-0,04%	50,18	50,02	50,41	50,13
07/03/2024	578.187	0,91%	49,12	49,635	50,25	50,15
06/03/2024	557.888	0,49%	49,12	49,57	50,11	49,70
05/03/2024	394.562	0,69%	48,65	49,06	49,625	49,46
04/03/2024	673.748	0,95%	48,65	48,61	49,28	49,12
01/03/2024	525.068	0,39%	48,75	48,445	49,005	48,66
29/02/2024	588.103	1,02%	48,225	47,99	48,55	48,47
28/02/2024	429.418	-1,46%	48,015	47,81	49,2748	47,98
27/02/2024	813.699	2,96%	48,015	48,015	49,23	48,69
26/02/2024	364.731	-0,63%	47,48	47,005	47,71	47,29
23/02/2024	457.375	0,44%	47,48	47,49	47,765	47,59
22/02/2024	374.655	0,08%	47,38	47,33	47,755	47,38
21/02/2024	361.234	-0,19%	47,38	47,14	47,46	47,34
20/02/2024	735.293	0,15%	47,32	47,23	47,61	47,43
19/02/2024	1.471.802	0,00%	47,23	47,04	47,595	47,36
16/02/2024	1.471.802	1,22%	47,23	47,04	47,595	47,36
15/02/2024	527.594	0,98%	47,08	46,82	47,47	47,25
14/02/2024	716.133	1,06%	45,98	46,525	46,9801	46,79
13/02/2024	595.655	-2,30%	45,98	45,85	46,87	46,30
12/02/2024	416.430	0,83%	45,98	46,95	47,58	47,39
09/02/2024	470.307	2,46%	45,98	45,98	47,01	46,9885
08/02/2024	549.830	-1,29%	46,33	45,72	46,36	45,86
07/02/2024	554.315	-0,49%	46,91	46,39	46,91	46,46
06/02/2024	709.818	1,02%	46,17	46,17	46,78	46,69
05/02/2024	1.129.267	-1,43%	46,61	46,025	46,615	46,22
02/02/2024	456.271	-1,06%	46,93	46,555	47,02	46,89
01/02/2024	514.475	1,37%	46,73	46,39	47,445	47,39
31/01/2024	710.141	-0,41%	46,32	46,605	47,18	46,75
30/01/2024	442.713	0,32%	46,32	46,49	47,1888	46,94
29/01/2024	723.594	0,86%	46,32	46,0018	46,79	46,79
26/01/2024	399.602	1,02%	45,79	45,99	46,44	46,39
25/01/2024	372.125	0,75%	45,80	45,37	45,96	45,92
24/01/2024	501.012	0,37%	45,80	45,40	45,96	45,58
23/01/2024	615.744	-0,96%	45,99	45,105	46,00	45,41
22/01/2024	1.115.151	-0,72%	46,30	45,51	46,29	45,85
19/01/2024	921.508	1,63%	45,57	45,35	46,25	46,18
18/01/2024	1.063.486	-0,92%	45,99	45,26	46,07	45,44
17/01/2024	1.080.240	-1,16%	45,89	45,65	46,165	45,86
16/01/2024	433.245	-1,09%	47,45	46,13	46,52	46,40
15/01/2024	432.890	0,19%	47,45	46,755	47,48	46,91
12/01/2024	432.890	0,19%	47,45	46,755	47,48	46,91
11/01/2024	710.873	-1,60%	47,45	46,34	47,49	46,82
10/01/2024	396.814	0,15%	47,52	47,435	47,70	47,55
09/01/2024	510.807	-1,23%	47,86	47,14	47,865	47,48
08/01/2024	349.626	2,15%	47,35	47,29	48,12	48,48
05/01/2024	500.307	0,47%	47,26	47,20	47,87	47,46
04/01/2024	467.336	0,60%	47,00	46,93	47,53	47,24
03/01/2024	495.230	-1,12%	47,40	46,81	47,22	46,96
02/01/2024	540.247	-0,83%	47,40	47,23	47,87	47,49
29/12/2023	561.574	0,27%	48,50	48,38	48,90	48,69