Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	499.063	-0,18%	43,23	42,57	43,585	43,46
05/10/2023	516.398	1,21%	42,51	42,94	43,59	43,54
04/10/2023	684.595	1,44%	42,51	41,89	43,03	43,02
03/10/2023	989.964	-2,62%	44,68	41,98	43,30	42,41
02/10/2023	634.649	-2,80%	46,20	43,5014	44,74	43,55
29/09/2023	684.118	-0,78%	46,20	45,43	46,245	45,59
28/09/2023	422.768	0,88%	45,78	45,71	46,245	45,95
27/09/2023	407.931	-0,72%	46,05	45,46	46,09	45,55
26/09/2023	319.250	-1,29%	46,80	45,86	46,6324	45,88
25/09/2023	562.578	-1,04%	47,54	46,40	46,97	46,48
22/09/2023	248.467	-0,13%	47,54	46,9291	47,50	46,97
21/09/2023	327.144	-1,82%	47,54	47,025	47,96	47,03
20/09/2023	287.943	-0,66%	48,39	47,87	48,47	47,90
19/09/2023	260.238	-0,50%	48,66	48,18	48,68	48,22
18/09/2023	216.739	0,04%	48,58	48,14	48,60	48,46
15/09/2023	340.732	0,44%	48,325	48,01	48,485	48,44
14/09/2023	399.622	0,84%	48,325	48,07	48,47	48,23
13/09/2023	240.775	1,14%	47,50	47,43	47,945	47,83
12/09/2023	357.169	0,47%	47,05	46,99	47,49	47,29
11/09/2023	331.751	1,18%	47,105	46,50	47,265	47,07
08/09/2023	307.536	-0,19%	47,105	46,38	46,79	46,52
07/09/2023	366.328	-1,15%	47,105	46,525	47,35	46,61
06/09/2023	311.077	-0,30%	47,13	46,815	47,39	47,15
05/09/2023	345.131	-1,14%	48,06	47,27	48,26	47,59
04/09/2023	384.772	1,48%	47,72	47,70	48,205	48,14
01/09/2023	384.772	1,48%	47,72	47,70	48,205	48,14
31/08/2023	321.288	-0,40%	47,72	47,27	47,91	47,44
30/08/2023	382.538	0,11%	47,76	47,455	47,9987	47,63
29/08/2023	700.371	3,01%	46,07	46,07	47,63	47,58
28/08/2023	354.390	1,18%	45,87	45,87	46,29	46,19
25/08/2023	367.953	-0,65%	46,18	45,25	46,255	45,65
24/08/2023	410.759	-0,43%	46,06	45,89	46,265	45,95
23/08/2023	311.685	1,56%	45,45	45,35	46,285	46,15
22/08/2023	420.391	-0,83%	45,92	45,305	45,95	45,44
21/08/2023	389.521	-0,52%	46,20	45,72	46,22	45,82
18/08/2023	351.517	-0,63%	47,10	45,96	46,22	46,06
17/08/2023	269.825	-0,66%	47,10	46,34	47,075	46,35
16/08/2023	304.266	-0,36%	46,72	46,595	46,97	46,66
15/08/2023	523.798	-1,80%	47,37	46,73	47,38	46,83
14/08/2023	320.109	-0,71%	47,80	47,50	47,80	47,69
11/08/2023	315.154	0,59%	47,83	47,55	48,08	48,03
10/08/2023	397.572	0,42%	47,83	47,69	48,2328	47,75
09/08/2023	362.741	-0,04%	47,43	47,25	47,67	47,55
08/08/2023	484.628	-1,84%	47,75	47,21	47,72	47,57
07/08/2023	218.081	0,75%	48,26	48,2625	48,655	48,46
04/08/2023	278.218	0,02%	48,12	48,005	48,595	48,10
03/08/2023	296.444	-0,85%	48,12	47,80	48,26	48,09
02/08/2023	340.702	-1,64%	49,84	48,2614	48,89	48,50
01/08/2023	409.183	-2,09%	49,84	49,105	49,95	49,31
31/07/2023	283.777	0,90%	50,025	50,05	50,605	50,36
28/07/2023	211.389	0,62%	50,21	49,825	50,31	50,04
27/07/2023	378.337	-0,08%	49,51	49,6306	50,3519	49,73
26/07/2023	469.725	0,30%	49,51	49,32	50,025	49,77
25/07/2023	541.448	-2,61%	50,98	49,515	50,93	49,62
24/07/2023	360.536	0,73%	50,98	50,70	51,355	51,24
21/07/2023	280.065	-0,27%	50,98	50,785	50,98	50,87
20/07/2023	369.391	0,18%	49,60	50,76	51,025	51,01
19/07/2023	462.485	1,17%	49,60	50,43	50,955	50,92
18/07/2023	305.440	1,29%	49,60	49,4624	50,34	50,33
17/07/2023	192.658	0,61%	49,325	49,30	49,71	49,69
14/07/2023	263.047	-1,16%	49,26	49,30	50,28	49,39
13/07/2023	379.325	1,88%	49,26	49,20	49,99	49,97
12/07/2023	343.768	1,76%	47,84	48,62	49,085	49,05
11/07/2023	233.162	0,75%	47,84	47,63	48,255	48,20
10/07/2023	278.179	-0,64%	48,03	47,755	48,39	47,84
07/07/2023	424.342	1,67%	47,40	47,40	48,475	48,15
06/07/2023	453.012	-2,93%	48,28	47,34	48,2999	47,36
05/07/2023	441.941	-1,81%	49,00	48,70	49,08	48,79
04/07/2023	254.648	1,53%	49,24	49,222	50,045	49,99
03/07/2023	254.647	1,55%	49,24	49,222	50,045	50,00
30/06/2023	344.800	1,15%	49,72	49,73	50,22	50,04
29/06/2023	1.126.148	1,42%	48,01	48,908	49,48	49,47
28/06/2023	254.985	-0,53%	48,01	48,62	48,935	48,78
27/06/2023	268.107	0,76%	48,01	48,59	49,055	49,04
26/06/2023	276.286	1,42%	48,01	47,86	48,79	48,67
23/06/2023	294.353	-1,26%	48,84	47,86	48,21	47,99
22/06/2023	275.842	-0,84%	48,84	48,48	48,99	48,60
21/06/2023	357.291	-0,69%	49,38	48,74	49,38	49,01
20/06/2023	420.789	-1,62%	50,15	49,34	50,08	49,35
19/06/2023	266.921	-0,60%	50,61	50,12	50,70	50,16
16/06/2023	266.921	-0,60%	50,61	50,12	50,70	50,16
15/06/2023	235.069	1,51%	49,95	49,775	50,50	50,46
14/06/2023	237.597	0,22%	50,12	49,64	50,3246	50,00
13/06/2023	399.554	1,32%	49,49	49,49	49,97	49,89
12/06/2023	227.498	-0,61%	49,46	49,165	49,735	49,24
09/06/2023	231.070	-0,24%	49,72	49,47	49,9482	49,54
08/06/2023	171.794	-0,02%	49,72	49,2838	49,74	49,66
07/06/2023	230.500	0,12%	49,07	49,425	49,855	49,67
06/06/2023	256.185	1,14%	49,07	49,03	49,61	49,61
05/06/2023	262.279	-1,31%	49,22	49,01	49,73	49,05
02/06/2023	344.529	1,93%	49,22	48,97	49,76	49,70
01/06/2023	291.831	0,93%	48,50	48,18	49,1685	48,76
31/05/2023	260.182	-0,45%	49,375	48,76	49,54	48,22
30/05/2023	260.182	-0,45%	49,375	48,76	49,54	48,84
29/05/2023	355.607	0,20%	49,115	49,00	49,43	49,06
26/05/2023	355.607	0,20%	49,115	49,00	49,43	49,06
25/05/2023	375.070	1,39%	48,14	48,21	49,0913	48,96
24/05/2023	604.581	-1,83%	48,42	47,87	48,85	48,29
23/05/2023	327.199	-0,69%	49,19	49,075	49,70	49,19
22/05/2023	184.955	0,55%	49,46	49,06	49,645	49,53