Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	430.859	0,35%	48,09	48,315	48,70	48,56
27/12/2023	378.999	0,48%	48,09	48,15	48,575	48,39
26/12/2023	323.997	0,86%	47,92	47,829	48,19	48,16
22/12/2023	439.373	0,78%	47,53	47,575	47,929	47,75
21/12/2023	434.853	1,61%	47,40	47,06	47,65	47,38
20/12/2023	727.161	-1,25%	47,40	46,51	47,63	46,63
19/12/2023	522.037	1,40%	46,86	46,80	47,44	47,22
18/12/2023	442.948	0,45%	46,51	46,2913	46,73	46,57
15/12/2023	709.007	-1,61%	46,52	46,315	47,52	46,36
14/12/2023	841.566	2,46%	46,52	46,47	47,2587	47,12
13/12/2023	652.210	2,59%	44,80	44,3625	46,04	45,99
12/12/2023	385.071	-0,18%	44,84	44,445	44,88	44,83
11/12/2023	418.125	0,20%	44,34	44,465	44,95	44,91
08/12/2023	475.221	1,31%	44,34	44,4115	44,86	44,82
07/12/2023	549.154	0,73%	44,61	43,83	44,43	44,24
06/12/2023	487.958	-0,93%	44,61	43,895	44,78	43,92
05/12/2023	505.624	-1,20%	44,70	44,08	44,57	44,33
04/12/2023	392.416	-0,75%	44,70	44,62	45,15	44,87
01/12/2023	467.159	0,98%	44,78	44,57	45,215	45,21
30/11/2023	554.233	1,89%	42,23	43,875	44,90	44,77
29/11/2023	702.640	3,63%	42,23	42,57	44,11	43,94
28/11/2023	1.124.521	-3,96%	42,23	41,80	42,97	42,47
27/11/2023	403.697	0,00%	44,00	43,66	44,28	44,22
24/11/2023	266.623	0,41%	43,95	43,87	44,355	44,13
23/11/2023	372.679	-0,68%	43,97	43,69	44,135	43,78
22/11/2023	354.790	-0,30%	43,97	43,69	44,135	43,95
21/11/2023	373.766	-0,79%	44,47	44,062	44,54	44,08
20/11/2023	355.774	-0,25%	44,52	44,23	44,55	44,43
17/11/2023	344.730	1,18%	44,55	44,34	44,645	44,54
16/11/2023	382.899	-0,43%	44,02	43,645	44,09	44,02
15/11/2023	552.031	0,57%	44,28	43,95	44,615	44,21
14/11/2023	669.448	2,61%	42,67	43,61	44,16	43,96
13/11/2023	266.189	0,21%	42,67	42,53	43,17	42,84
10/11/2023	327.320	0,14%	42,72	42,365	42,79	42,75
09/11/2023	374.497	0,47%	42,85	42,68	43,25	42,69
08/11/2023	334.050	-1,14%	42,89	42,45	43,17	42,49
07/11/2023	263.601	-0,65%	42,89	42,75	43,09	42,98
06/11/2023	289.784	-0,09%	41,77	43,05	43,58	43,26
03/11/2023	556.189	1,00%	41,77	43,22	43,70	43,30
02/11/2023	610.622	5,18%	41,77	41,53	42,95	42,87
01/11/2023	385.648	0,72%	40,57	40,21	40,86	40,76
31/10/2023	675.981	-0,42%	40,57	40,255	40,72	40,47
30/10/2023	406.950	1,78%	40,44	40,316	40,775	40,64
27/10/2023	344.564	-1,38%	40,66	39,925	40,78	40,0212
26/10/2023	685.916	0,00%	40,48	40,30	40,88	40,58
25/10/2023	494.852	-0,81%	40,67	40,335	40,96	40,58
24/10/2023	461.972	-1,11%	41,36	40,73	41,385	40,91
23/10/2023	467.806	0,10%	41,155	41,06	41,97	41,37
20/10/2023	534.541	-2,64%	42,51	41,26	42,56	41,33
19/10/2023	497.718	-0,73%	42,68	42,38	43,05	42,45
18/10/2023	382.614	-2,73%	43,695	42,75	43,63	42,76
17/10/2023	460.035	-0,43%	43,695	43,725	44,16	43,96
16/10/2023	386.510	1,61%	43,75	43,34	44,1899	44,15
13/10/2023	289.061	-0,64%	43,87	43,39	44,15	43,45
12/10/2023	345.282	-1,75%	44,36	43,565	44,90	43,73
11/10/2023	307.148	0,45%	44,36	44,12	44,88	44,51
10/10/2023	342.599	1,77%	43,65	42,95	44,35	44,31
09/10/2023	323.544	0,18%	43,10	42,95	43,6729	43,54