Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	240.517	-0,81%	49,59	49,025	49,865	49,26
18/05/2023	222.618	-0,28%	49,59	49,30	49,735	49,66
17/05/2023	281.101	1,43%	49,26	49,04	49,80	49,80
16/05/2023	294.961	-1,49%	49,78	49,02	50,04	49,10
15/05/2023	279.487	1,55%	49,21	49,16	49,85	49,84
12/05/2023	186.505	-0,53%	49,46	48,74	49,63	49,08
11/05/2023	183.427	-0,20%	48,95	48,76	49,40	49,34
10/05/2023	212.091	0,45%	49,61	48,985	49,645	49,44
09/05/2023	453.117	-2,19%	49,39	48,8168	49,39	49,22
08/05/2023	240.577	0,58%	50,42	50,175	50,76	50,32
05/05/2023	417.279	3,18%	49,20	49,06	50,065	50,03
04/05/2023	347.442	-0,17%	48,38	47,8581	48,66	48,49
03/05/2023	321.014	0,39%	48,38	48,34	49,18	48,57
02/05/2023	478.744	-2,27%	49,56	48,15	49,56	48,68
01/05/2023	286.590	-0,20%	50,06	49,805	50,28	49,81
28/04/2023	207.764	0,65%	49,28	49,15	49,96	49,91
27/04/2023	253.296	1,60%	49,175	49,1196	49,77	49,59
26/04/2023	253.106	0,19%	48,63	48,575	49,18	48,81
25/04/2023	305.976	-2,58%	49,53	48,71	49,5706	48,72
24/04/2023	257.369	-0,70%	50,25	49,7991	50,36	50,01
21/04/2023	306.519	-1,29%	50,78	50,235	50,78	50,36
20/04/2023	218.964	-0,49%	50,92	50,92	51,2391	51,02
19/04/2023	234.529	-0,52%	51,24	51,08	51,39	51,27
18/04/2023	260.651	0,43%	51,515	51,235	51,66	51,54
17/04/2023	291.894	0,20%	51,125	50,80	51,35	51,32
14/04/2023	299.722	-0,23%	51,69	50,955	51,80	51,22
13/04/2023	359.003	1,44%	50,93	50,63	51,37	51,34
12/04/2023	213.638	0,16%	50,85	50,48	51,07	50,61
11/04/2023	312.635	0,96%	50,26	50,17	50,625	50,53
10/04/2023	368.559	0,04%	49,74	49,68	50,20	50,05
06/04/2023	276.574	-0,20%	50,05	49,625	50,14	50,03
05/04/2023	345.726	0,20%	49,59	49,55	50,15	50,00
04/04/2023	398.510	-0,62%	50,56	49,695	50,69	49,90
03/04/2023	391.758	1,23%	49,65	49,56	50,298	50,21
31/03/2023	365.633	0,50%	50,39	49,95	50,435	50,36
30/03/2023	358.242	0,20%	50,07	49,955	50,6387	50,11
29/03/2023	510.278	2,00%	49,39	49,3237	50,04	50,01
28/03/2023	473.416	0,68%	48,69	48,52	49,16	49,03
27/03/2023	438.689	1,35%	48,52	48,33	48,92	48,70
24/03/2023	553.564	-0,44%	47,56	47,00	48,055	48,05
23/03/2023	433.907	-0,37%	48,77	48,14	49,105	48,26
22/03/2023	531.741	-0,29%	48,99	48,44	49,0839	48,44
21/03/2023	898.026	0,89%	48,82	48,34	48,95	48,58
20/03/2023	442.826	0,48%	48,31	47,83	48,49	48,15
17/03/2023	518.721	-0,04%	47,61	47,43	48,01	47,92
16/03/2023	458.309	1,14%	47,12	46,77	48,385	47,94
15/03/2023	580.121	-1,82%	46,90	46,36	47,48	47,40
14/03/2023	642.801	0,84%	49,08	47,865	49,22	48,28
13/03/2023	1.075.842	0,74%	48,59	46,42	48,19	47,88
10/03/2023	1.281.724	-2,34%	48,59	47,27	48,59	47,53
09/03/2023	421.945	-2,31%	49,71	48,515	49,745	48,67
08/03/2023	300.208	-0,78%	50,21	49,59	50,27	49,82
07/03/2023	325.826	-2,79%	51,42	49,9013	51,45	50,21
06/03/2023	336.698	0,33%	51,53	51,43	52,11	51,65
03/03/2023	273.343	1,76%	50,81	50,82	51,705	51,48
02/03/2023	352.700	0,52%	50,31	49,82	50,5975	50,59
01/03/2023	605.348	1,72%	49,46	49,05	50,35	50,33
28/02/2023	1.008.685	-6,11%	51,50	49,36	51,55	49,48
27/02/2023	312.593	0,50%	52,69	52,55	53,11	52,70
24/02/2023	359.105	-0,44%	52,00	51,605	52,46	52,44
23/02/2023	351.662	-0,23%	52,99	52,41	53,05	52,67
22/02/2023	258.385	-0,47%	52,91	52,435	52,98	52,79
21/02/2023	290.150	-2,03%	53,76	52,845	53,79	53,04
20/02/2023	343.427	-0,81%	54,29	53,935	54,32	54,14
17/02/2023	343.427	-0,81%	54,29	53,935	54,32	54,14
16/02/2023	203.495	-0,75%	54,59	54,19	54,99	54,58
15/02/2023	214.481	-0,81%	54,88	54,78	55,23	54,99
14/02/2023	233.687	-0,23%	55,46	55,08	55,89	55,44
13/02/2023	255.358	0,82%	55,11	55,03	55,725	55,57
10/02/2023	271.766	1,47%	54,525	54,42	55,1885	55,12
09/02/2023	243.268	-0,26%	54,94	54,13	55,0926	54,32
08/02/2023	359.107	-1,05%	54,87	54,345	55,28	54,46
07/02/2023	1.381.278	1,63%	53,89	53,731	55,18	55,04
06/02/2023	275.420	-1,06%	54,40	53,935	54,45	54,16
03/02/2023	328.149	-0,29%	54,82	54,3608	55,125	54,97
02/02/2023	305.189	1,27%	54,64	54,2173	55,25	55,13
01/02/2023	399.497	0,57%	54,11	53,6701	54,72	54,44
31/01/2023	321.890	2,02%	53,10	52,93	54,14	54,13
30/01/2023	277.474	-0,47%	53,01	52,9638	53,32	53,06
27/01/2023	338.050	-0,15%	53,43	52,98	53,615	53,31
26/01/2023	283.866	1,95%	52,70	52,62	53,405	53,39
25/01/2023	381.404	0,91%	51,74	51,715	52,6134	52,37
24/01/2023	234.516	-0,27%	51,94	51,55	52,09	51,90
23/01/2023	315.514	0,72%	51,65	51,35	52,18	52,04
20/01/2023	313.002	0,92%	51,325	50,84	51,69	51,67
19/01/2023	338.000	-0,12%	51,12	50,7293	51,27	51,20
18/01/2023	381.543	-1,44%	52,12	51,26	52,54	51,26
17/01/2023	339.778	0,70%	52,00	51,67	52,16	52,01
16/01/2023	355.105	0,70%	50,88	50,5726	51,70	51,65
13/01/2023	355.105	0,70%	50,88	50,5726	51,70	51,65
12/01/2023	300.642	1,69%	50,94	50,615	51,49	51,29
11/01/2023	427.361	0,22%	50,70	50,25	50,889	50,44
10/01/2023	312.082	0,14%	50,28	50,12	50,515	50,33
09/01/2023	331.947	0,56%	50,35	50,11	50,65	50,26
06/01/2023	671.999	0,99%	49,28	49,165	50,33	49,4462
05/01/2023	328.164	-0,57%	49,08	48,56	49,13	48,96
04/01/2023	608.704	3,29%	48,54	48,43	49,50	49,24
03/01/2023	519.269	-1,14%	48,30	47,62	48,47	47,67
02/01/2023	745.507	-0,35%	49,08	48,54	49,2292	49,04
30/12/2022	745.507	-0,35%	49,08	48,54	49,2292	49,04