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 > >>
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
10/02/2026	668.100	-4,34%	32,60	31,94	32,72	32,20
09/02/2026	472.400	2,50%	32,96	32,58	33,78	33,66
06/02/2026	561.800	0,37%	32,90	32,48	33,40	32,84
05/02/2026	709.440	-3,02%	33,76	32,28	34,16	32,72
04/02/2026	521.000	-3,05%	34,96	33,58	35,06	33,74
03/02/2026	602.560	0,35%	34,64	34,50	35,16	34,80
02/02/2026	636.400	3,09%	33,38	33,16	34,74	34,68
30/01/2026	223.100	-0,47%	33,76	33,40	34,36	33,64
29/01/2026	508.700	-1,05%	34,18	33,50	34,72	33,80
28/01/2026	673.400	-0,41%	34,28	34,04	34,72	34,16
27/01/2026	672.000	1,42%	34,08	33,60	34,36	34,30
26/01/2026	659.500	1,38%	33,64	33,42	33,92	33,82
23/01/2026	672.000	1,96%	32,94	32,92	33,66	33,36
22/01/2026	654.000	3,35%	31,48	31,46	33,28	32,72
21/01/2026	640.800	-0,44%	31,74	31,14	31,82	31,66
20/01/2026	551.700	-1,12%	32,04	31,32	32,28	31,80
19/01/2026	722.300	0,94%	31,46	31,32	32,64	32,16
16/01/2026	569.600	0,57%	31,74	30,92	32,06	31,86
15/01/2026	673.700	-0,69%	31,92	31,68	32,12	31,68
14/01/2026	494.590	-2,09%	32,04	31,66	32,54	31,90
13/01/2026	583.360	1,69%	32,26	31,66	32,66	32,58
12/01/2026	923.800	-0,62%	32,22	31,52	32,22	32,04
09/01/2026	850.900	-0,80%	32,50	31,86	32,84	32,24
08/01/2026	747.500	-1,34%	32,80	32,14	33,00	32,50
07/01/2026	836.850	3,72%	31,94	31,78	32,98	32,94
06/01/2026	941.470	1,79%	31,60	31,48	32,08	31,76
05/01/2026	1.011.160	4,07%	30,42	29,40	31,34	31,20
02/01/2026	1.065.800	4,53%	28,98	28,96	30,20	29,98
30/12/2025	510.680	-0,49%	28,88	28,68	29,24	28,68
29/12/2025	1.013.400	-0,21%	28,82	28,22	28,92	28,82
23/12/2025	1.098.000	-0,55%	29,08	28,78	29,44	28,88
22/12/2025	1.041.100	0,62%	28,90	28,44	29,36	29,04
19/12/2025	945.200	0,56%	28,60	28,58	29,16	28,86
18/12/2025	964.300	0,07%	28,76	28,18	28,78	28,70
17/12/2025	886.180	-1,71%	29,24	28,66	29,74	28,68
16/12/2025	763.340	-0,55%	29,36	28,58	29,56	29,18
15/12/2025	1.060.400	1,66%	28,92	28,78	29,46	29,34
12/12/2025	873.200	0,07%	28,86	28,68	29,58	28,86
11/12/2025	828.100	1,62%	28,84	28,54	29,30	28,84
10/12/2025	876.430	8,32%	26,64	26,64	28,42	28,38
09/12/2025	173.790	1,47%	26,36	26,08	26,64	26,20
08/12/2025	223.840	0,08%	25,82	25,58	26,56	25,82
05/12/2025	232.790	-0,62%	25,98	25,74	26,08	25,80