Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	252.854	-1,17%	47,24	47,29	48,01	47,42
16/07/2024	331.156	1,76%	47,30	47,08	47,995	47,98
15/07/2024	293.272	0,19%	47,19	46,93	47,27	47,15
12/07/2024	485.986	0,41%	47,00	46,96	47,25	47,06
11/07/2024	559.339	1,17%	46,57	46,44	46,975	46,87
10/07/2024	488.027	1,36%	45,78	45,78	46,365	46,33
09/07/2024	386.793	1,08%	45,20	45,16	45,84	45,71
08/07/2024	922.172	0,02%	45,25	45,095	45,46	45,22
05/07/2024	397.536	-0,46%	45,59	45,19	45,74	45,21
04/07/2024	844.438	0,00%	45,14	45,13	45,75	45,42
03/07/2024	844.438	-0,83%	45,14	45,13	45,75	45,42
02/07/2024	493.348	0,75%	45,46	45,20	45,89	45,80
01/07/2024	1.079.990	-0,57%	45,91	45,45	46,22	45,46
28/06/2024	551.931	0,33%	45,76	45,59	46,05	45,72
27/06/2024	1.161.133	0,18%	45,55	45,36	45,69	45,57
26/06/2024	931.603	-0,66%	45,52	45,27	45,57	45,49
25/06/2024	1.378.393	-0,48%	45,79	45,4525	45,89	45,79
24/06/2024	1.725.498	1,97%	45,60	45,39	46,05	46,01
21/06/2024	584.588	-0,40%	45,28	45,10	45,63	45,12
20/06/2024	1.824.012	-2,05%	46,09	45,28	46,13	45,30
19/06/2024	2.907.339	0,00%	46,43	46,075	46,65	46,25
18/06/2024	2.907.339	-0,22%	46,43	46,075	46,65	46,25
17/06/2024	256.975	0,07%	46,25	46,08	46,41	46,38
14/06/2024	387.557	-1,47%	46,55	46,07	46,60	46,35
13/06/2024	370.512	-0,63%	47,23	46,83	47,25	47,04
12/06/2024	514.165	2,20%	46,915	46,91	47,55	47,34
11/06/2024	306.397	-0,17%	46,14	45,96	46,43	46,32
10/06/2024	618.321	-1,19%	46,80	46,35	46,87	46,40
07/06/2024	507.389	-0,78%	47,33	46,905	47,24	46,96
06/06/2024	560.455	-0,32%	47,33	47,15	47,52	47,33
05/06/2024	467.958	0,57%	47,33	47,09	47,495	47,48
04/06/2024	650.576	-0,04%	46,97	46,625	47,279	47,21
03/06/2024	819.091	-0,21%	47,30	46,67	47,62	47,23
31/05/2024	570.887	1,00%	47,15	46,59	47,345	47,33
30/05/2024	845.025	1,19%	47,74	46,48	47,03	46,86
29/05/2024	668.351	-2,85%	47,74	46,29	47,095	46,31
28/05/2024	877.809	-0,23%	47,74	47,56	48,45	47,67
27/05/2024	1.906.310	0,00%	47,42	47,42	47,91	47,78
24/05/2024	1.906.310	0,36%	47,42	47,42	47,91	47,78
23/05/2024	469.784	-0,71%	47,90	47,05	48,05	47,27
22/05/2024	444.623	-1,90%	48,26	47,52	48,27	47,61
21/05/2024	377.354	1,00%	48,14	48,04	48,582	48,53
20/05/2024	284.133	-0,70%	48,23	48,04	48,495	48,05
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