Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29/12/2022	752.880	2,31%	48,50	48,34	49,22	49,21
28/12/2022	523.923	-1,70%	49,23	48,055	49,36	48,10
27/12/2022	314.976	0,21%	48,71	48,60	49,045	48,93
23/12/2022	113.779	0,88%	48,36	48,315	48,74	48,675
22/12/2022	464.103	-0,33%	48,06	47,48	48,27	48,25
21/12/2022	320.296	0,88%	48,33	48,27	48,80	48,41
20/12/2022	1.037.938	1,63%	47,54	47,28	48,46	47,99
19/12/2022	1.363.279	-0,88%	47,92	46,86	48,0752	47,22
16/12/2022	434.093	-0,67%	47,575	47,44	48,07	47,64
15/12/2022	740.080	-2,50%	48,74	47,59	48,79	47,96
14/12/2022	550.051	-1,44%	49,805	49,03	50,12	49,19
13/12/2022	700.081	-0,32%	51,07	49,645	51,112	49,91
12/12/2022	499.751	-0,46%	50,15	49,3894	50,23	50,07
09/12/2022	340.533	0,24%	50,00	50,00	50,525	50,30
08/12/2022	822.391	0,76%	50,14	49,70	50,34	50,18
07/12/2022	298.236	-0,52%	49,89	49,62	50,27	49,80
06/12/2022	1.602.206	0,18%	50,00	49,5118	50,20	50,06
05/12/2022	1.558.227	-2,42%	51,72	49,80	51,34	49,97
02/12/2022	1.361.286	-2,07%	51,72	51,13	51,83	51,1515
01/12/2022	1.431.714	0,06%	51,57	51,5203	52,42	52,23
30/11/2022	2.077.063	1,75%	51,57	50,481	52,2988	52,20
29/11/2022	3.153.971	-2,97%	52,45	51,00	52,51	51,30
28/11/2022	2.059.189	-0,82%	52,45	52,60	53,30	52,925
25/11/2022	596.513	0,51%	52,45	53,1482	53,49	53,3899
24/11/2022	1.189.612	0,76%	52,45	52,425	53,11	53,12
23/11/2022	1.189.612	0,76%	52,45	52,425	53,11	53,12
22/11/2022	1.550.480	1,09%	52,45	52,1429	53,01	52,72
21/11/2022	2.031.371	1,16%	52,32	51,16	52,21	52,15
18/11/2022	1.040.902	-0,12%	52,32	51,35	51,86	51,55
17/11/2022	1.064.383	-0,02%	52,32	51,05	51,72	51,61
16/11/2022	1.431.521	-1,39%	52,32	51,365	52,345	51,62
15/11/2022	1.615.435	1,62%	51,695	51,42	52,28	52,275
14/11/2022	303.864	-0,70%	51,695	51,285	51,84	51,44
11/11/2022	400.669	-0,02%	50,16	51,285	52,17	51,80
10/11/2022	2.656.351	6,23%	50,16	50,00	52,1086	51,81
09/11/2022	395.056	-1,44%	49,05	48,695	49,44	48,77
08/11/2022	413.874	0,86%	49,05	48,97	49,92	49,48
07/11/2022	337.013	0,29%	49,15	48,605	49,195	48,9896
04/11/2022	511.573	3,52%	48,29	48,138	49,015	48,83
03/11/2022	803.614	-1,34%	47,315	46,89	47,50	47,17
02/11/2022	536.381	-1,24%	48,39	47,74	49,055	47,81
01/11/2022	476.665	0,19%	48,56	47,985	49,1051	48,41
31/10/2022	863.727	-0,66%	48,56	48,25	48,745	48,32
28/10/2022	777.847	0,28%	48,56	48,39	48,91	48,615
27/10/2022	853.224	0,66%	47,98	48,335	48,805	48,48
26/10/2022	1.033.066	1,00%	47,98	47,86	48,585	48,50
25/10/2022	1.279.812	1,89%	47,49	46,8986	48,06	48,02
24/10/2022	803.925	-0,88%	47,49	46,8201	47,62	47,13
21/10/2022	1.460.386	2,37%	46,35	46,225	47,67	47,53
20/10/2022	978.571	-1,48%	47,04	46,36	47,655	46,435
19/10/2022	1.501.961	-2,66%	49,02	46,7387	47,78	47,13
18/10/2022	504.589	0,42%	49,02	48,02	49,10	48,38
17/10/2022	443.464	2,19%	48,16	47,985	48,49	48,18
14/10/2022	365.858	-1,82%	46,32	47,09	48,39	47,03
13/10/2022	547.884	3,48%	46,32	45,275	48,23	47,90
12/10/2022	354.905	-0,28%	46,32	46,16	46,95	46,29