BiG | O banco que entende os seus valores.

Nordex SE (NDX1)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
03/07/2026	942.880	-1,12%	47,12	45,54	47,14	45,76
02/07/2026	856.780	-0,30%	46,10	45,04	47,00	46,28
01/07/2026	953.300	0,00%	46,40	46,14	47,56	46,42
30/06/2026	1.030.300	4,64%	44,58	44,58	46,56	46,42
29/06/2026	1.060.480	1,19%	44,20	43,80	44,98	44,36
26/06/2026	1.001.100	0,50%	43,40	42,66	44,88	43,84
25/06/2026	999.000	1,07%	43,18	42,98	44,24	43,62
24/06/2026	1.139.300	-5,35%	45,74	43,08	45,96	43,16
23/06/2026	1.111.100	-6,71%	48,24	45,06	48,44	45,60
22/06/2026	939.010	3,25%	47,66	47,34	49,32	48,88
19/06/2026	950.100	4,97%	44,98	44,94	47,90	47,34
18/06/2026	958.800	4,98%	42,94	42,84	45,28	45,10
17/06/2026	748.570	7,89%	40,32	40,28	43,18	42,96
16/06/2026	760.200	-1,58%	40,44	39,74	41,44	39,82
15/06/2026	602.700	1,05%	40,56	39,92	41,22	40,46
12/06/2026	1.067.700	2,72%	39,06	38,86	40,34	40,04
11/06/2026	1.012.200	3,45%	37,80	37,76	39,54	38,98
10/06/2026	1.080.950	-3,24%	38,92	37,56	39,20	37,68
09/06/2026	975.700	-3,37%	40,24	38,20	40,80	38,94
08/06/2026	948.450	0,90%	39,78	39,38	41,86	40,30
05/06/2026	886.400	-1,67%	40,72	39,94	41,14	39,94
04/06/2026	1.092.700	-0,29%	40,72	40,20	41,42	40,62
03/06/2026	1.151.300	0,64%	40,70	39,90	41,36	40,74
02/06/2026	957.200	-4,84%	42,82	40,48	42,86	40,48
01/06/2026	1.107.400	3,20%	41,26	41,00	42,80	42,54
29/05/2026	951.300	-1,06%	41,84	41,06	42,04	41,22
28/05/2026	930.600	1,26%	40,96	40,76	42,02	41,66
27/05/2026	1.175.900	-2,56%	42,48	40,26	42,50	41,14
26/05/2026	1.033.090	-0,52%	42,58	41,84	42,82	42,22
25/05/2026	946.900	-0,61%	43,04	42,42	43,58	42,44
22/05/2026	1.009.600	-2,87%	43,86	42,24	44,14	42,70
21/05/2026	1.005.860	2,71%	42,82	42,58	44,28	43,96
20/05/2026	1.038.300	-2,90%	44,12	42,50	44,22	42,80
19/05/2026	974.350	-6,85%	47,26	43,94	47,38	44,08
18/05/2026	932.500	5,11%	44,64	44,54	47,98	47,32
15/05/2026	900.200	-1,70%	45,34	44,24	45,54	45,02
14/05/2026	902.200	0,57%	45,54	45,52	46,28	45,80
13/05/2026	900.300	-1,43%	46,04	44,64	47,84	45,54
12/05/2026	949.000	-1,74%	46,80	45,86	47,20	46,20
11/05/2026	875.700	0,86%	46,54	46,00	47,32	47,02
08/05/2026	841.700	-2,22%	47,84	46,40	47,92	46,62
07/05/2026	906.200	-0,42%	48,02	47,54	48,72	47,68
06/05/2026	981.440	-2,88%	49,82	46,80	50,80	47,88
05/05/2026	985.400	1,07%	48,88	48,06	49,94	49,30
04/05/2026	922.100	1,54%	48,66	48,32	50,35	48,78
30/04/2026	893.600	3,71%	46,30	45,72	48,64	48,04
29/04/2026	924.300	-3,10%	47,54	46,24	48,22	46,32
28/04/2026	915.900	0,04%	48,10	47,12	49,28	47,80
27/04/2026	793.960	6,99%	50,85	46,22	51,40	47,78
24/04/2026	1.036.100	-1,28%	45,48	44,56	46,04	44,66
23/04/2026	1.084.900	0,85%	44,80	44,36	45,72	45,24
22/04/2026	755.500	0,85%	44,84	44,30	45,56	44,86
21/04/2026	854.820	-0,49%	44,88	44,46	45,48	44,48
20/04/2026	1.013.700	-0,75%	45,32	44,48	46,22	44,70
17/04/2026	759.890	-1,14%	45,72	44,68	46,54	45,04
16/04/2026	970.800	-0,65%	46,02	45,04	46,64	45,56
15/04/2026	901.600	2,18%	44,80	44,40	46,32	45,86
14/04/2026	959.600	-2,26%	45,82	43,96	46,12	44,88
13/04/2026	878.200	0,48%	45,54	45,42	46,00	45,92
10/04/2026	990.700	-0,13%	45,66	44,92	45,98	45,70
09/04/2026	887.700	1,19%	45,22	45,18	47,14	45,76
08/04/2026	776.500	-0,22%	45,54	44,48	46,12	45,22
07/04/2026	1.140.600	1,03%	45,08	44,48	45,92	45,32
02/04/2026	976.660	0,00%	43,64	43,60	45,56	44,86
01/04/2026	766.700	-2,22%	44,96	43,84	45,26	44,86
31/03/2026	876.120	6,15%	43,72	43,42	46,10	45,88
30/03/2026	942.700	0,09%	43,14	42,58	43,96	43,22
27/03/2026	1.158.130	-1,91%	44,36	42,22	44,38	43,18
26/03/2026	948.140	-3,00%	44,84	43,86	44,96	44,02
25/03/2026	1.103.300	4,47%	44,04	43,54	45,54	45,38
24/03/2026	881.100	-2,82%	44,28	42,86	44,56	43,44
23/03/2026	1.005.300	0,04%	44,68	42,86	46,50	44,70
20/03/2026	854.800	-1,67%	45,40	44,42	46,78	44,68
19/03/2026	901.520	2,48%	45,08	44,38	45,66	45,44
18/03/2026	928.400	-3,40%	46,56	44,34	46,86	44,34
17/03/2026	947.280	5,86%	43,18	43,16	46,22	45,90
16/03/2026	919.600	0,98%	43,26	42,50	43,96	43,36
13/03/2026	966.900	-1,65%	43,76	42,94	44,82	42,94
12/03/2026	1.007.140	-0,41%	43,48	42,86	43,98	43,66
11/03/2026	1.004.200	1,72%	43,18	42,98	43,86	43,84
10/03/2026	433.080	3,66%	41,88	41,88	43,58	43,10
09/03/2026	606.600	1,86%	39,26	38,96	41,62	41,58
06/03/2026	528.700	-3,04%	42,14	40,72	42,24	40,82
05/03/2026	521.800	-2,82%	43,16	41,86	43,82	42,10
04/03/2026	543.300	5,66%	40,58	40,56	43,46	43,32
03/03/2026	609.710	-5,14%	43,14	40,54	43,74	41,00
02/03/2026	536.600	1,55%	40,64	40,22	43,92	43,22
27/02/2026	491.500	2,50%	41,82	41,82	44,94	42,56
26/02/2026	537.100	0,53%	41,12	40,38	42,60	41,52
25/02/2026	602.200	17,93%	37,36	36,90	42,60	41,30
24/02/2026	615.400	4,23%	33,60	33,56	35,58	35,02
23/02/2026	677.000	-0,53%	33,60	33,48	34,16	33,60
20/02/2026	535.400	-0,12%	33,88	33,34	34,22	33,78
19/02/2026	559.200	-2,08%	34,58	33,54	34,62	33,82
18/02/2026	400.700	2,98%	33,70	33,64	34,58	34,54
17/02/2026	559.900	0,06%	33,48	33,28	33,94	33,54
16/02/2026	589.500	4,16%	32,20	32,18	33,88	33,52
13/02/2026	616.300	1,39%	31,64	31,24	32,26	32,18
12/02/2026	792.000	-2,40%	32,72	31,66	33,16	31,74
11/02/2026	676.800	0,99%	32,28	31,60	32,78	32,52