Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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