Bank of Nova Scotia (BNS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/10/2022	477.482	-1,07%	47,77	46,04	47,77	46,42
10/10/2022	330.746	-0,55%	47,89	46,90	47,89	46,92
07/10/2022	522.832	-2,02%	47,48	46,85	47,67	46,57
06/10/2022	526.040	-2,76%	48,72	47,33	48,72	47,54
05/10/2022	520.129	-1,55%	49,00	48,12	49,01	48,89
04/10/2022	608.513	3,29%	48,76	48,65	49,875	49,66
03/10/2022	576.008	2,69%	47,35	47,34	48,33	48,08
30/09/2022	605.556	-1,41%	48,53	47,525	48,665	47,57
29/09/2022	671.791	-1,96%	48,53	47,665	48,645	48,255
28/09/2022	1.165.976	1,19%	48,53	48,31	49,495	49,22
27/09/2022	651.546	-0,78%	49,27	48,41	49,5786	48,64
26/09/2022	986.036	-3,77%	51,09	48,58	50,15	49,02
23/09/2022	546.089	-1,70%	51,09	50,28	51,09	50,94
22/09/2022	365.513	-0,77%	52,33	51,72	52,54	51,82
21/09/2022	697.432	-1,84%	53,19	52,2178	53,29	52,22
20/09/2022	432.664	-1,52%	54,34	52,72	53,565	53,20
19/09/2022	479.384	0,73%	54,34	52,92	54,0407	54,02
16/09/2022	424.575	-0,54%	54,34	53,05	53,6962	53,63
15/09/2022	530.606	-1,10%	54,34	53,82	54,80	53,92
14/09/2022	398.021	-0,35%	54,77	54,24	55,02	54,52
13/09/2022	557.262	-3,48%	56,14	54,425	55,815	54,71
12/09/2022	481.843	0,64%	56,14	56,405	57,25	56,68
09/09/2022	545.192	1,57%	56,14	56,025	56,44	56,32
08/09/2022	612.823	2,63%	53,83	53,75	55,595	55,45
07/09/2022	537.767	0,50%	53,10	53,065	54,14	54,03
06/09/2022	599.664	-1,09%	54,69	53,55	54,9101	53,76
05/09/2022	479.722	0,17%	54,73	54,18	55,46	54,35
02/09/2022	479.722	0,17%	54,73	54,18	55,46	54,35
01/09/2022	546.953	-1,86%	54,93	53,665	54,9901	54,26
31/08/2022	528.351	-1,55%	56,09	55,30	56,005	55,29
30/08/2022	370.047	-1,70%	57,41	55,83	57,3596	56,16
29/08/2022	300.755	-0,40%	57,19	56,75	57,255	57,13
26/08/2022	536.967	-2,07%	58,00	57,14	58,87	57,36
25/08/2022	568.888	1,23%	58,00	57,75	58,90	58,57
24/08/2022	872.738	-2,08%	58,28	57,37	58,45	57,86
23/08/2022	605.523	-4,45%	61,32	58,965	61,40	59,09
22/08/2022	359.855	-1,09%	61,76	61,53	62,10	61,84
19/08/2022	251.256	-1,14%	62,805	62,175	63,015	62,52
18/08/2022	462.838	0,00%	63,34	63,005	63,4162	63,24
17/08/2022	208.757	-0,47%	62,975	62,74	63,445	63,24
16/08/2022	235.425	1,11%	62,72	62,71	63,75	63,535
15/08/2022	250.896	-0,21%	62,30	61,97	62,885	62,84
12/08/2022	273.805	0,91%	62,77	62,45	63,015	62,97
11/08/2022	242.406	0,44%	62,77	62,275	62,86	62,40