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 > >>
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
04/12/2025	235.470	1,56%	25,60	25,40	26,18	25,96
03/12/2025	331.630	-1,31%	25,80	25,18	25,88	25,56
02/12/2025	733.800	3,52%	24,98	24,98	25,94	25,90
01/12/2025	710.500	-2,80%	25,58	24,92	25,64	25,02
28/11/2025	760.700	-2,43%	26,30	25,74	26,34	25,74
27/11/2025	697.600	0,30%	26,38	26,34	26,74	26,38
26/11/2025	718.600	2,18%	25,80	25,78	26,52	26,30
25/11/2025	633.700	1,02%	25,76	25,16	25,80	25,74
24/11/2025	896.200	-0,23%	25,62	25,42	25,84	25,48
21/11/2025	771.100	-4,49%	26,64	25,38	26,76	25,54
20/11/2025	582.350	-0,22%	27,16	26,74	27,46	26,74
19/11/2025	709.800	1,67%	26,48	26,32	27,16	26,80
18/11/2025	463.810	-2,73%	26,92	26,26	27,46	26,36
17/11/2025	614.000	-0,07%	27,22	27,04	27,50	27,10
14/11/2025	683.700	0,82%	26,92	26,32	27,28	27,12
13/11/2025	672.400	-4,54%	28,20	26,62	28,24	26,90
12/11/2025	580.300	1,08%	27,92	27,84	28,30	28,18
11/11/2025	595.360	2,65%	27,56	27,06	28,22	27,88
10/11/2025	762.800	-1,88%	27,52	27,04	27,62	27,16
07/11/2025	443.500	0,73%	27,54	27,48	27,94	27,68
06/11/2025	659.800	2,69%	26,76	26,74	27,94	27,48
05/11/2025	711.480	3,56%	25,86	25,84	27,08	26,76
04/11/2025	650.300	-0,39%	25,04	25,02	26,68	25,84
03/11/2025	661.700	1,81%	25,46	25,44	26,06	25,94
31/10/2025	811.100	-2,38%	26,04	25,24	26,28	25,48
30/10/2025	724.100	-1,58%	26,44	25,94	26,56	26,10
29/10/2025	832.470	-0,90%	27,10	26,20	27,12	26,52
28/10/2025	851.050	14,55%	23,80	23,80	27,04	26,76
27/10/2025	754.180	3,45%	22,20	21,88	23,40	23,36
24/10/2025	667.040	-0,96%	22,34	22,16	22,70	22,58
23/10/2025	796.000	1,88%	22,42	22,30	22,90	22,80
22/10/2025	926.400	-1,24%	22,66	22,34	23,22	22,38
21/10/2025	785.700	-1,56%	22,96	22,62	23,06	22,66
20/10/2025	864.200	-0,86%	23,22	22,70	23,26	23,02
17/10/2025	928.400	-0,09%	23,16	22,64	23,36	23,22
16/10/2025	846.800	-0,94%	23,46	23,20	23,64	23,24
15/10/2025	781.000	-1,35%	23,82	23,40	23,94	23,46
14/10/2025	731.700	-1,57%	24,10	23,68	24,56	23,78
13/10/2025	932.400	1,94%	23,94	23,58	24,26	24,16
10/10/2025	925.800	-0,17%	23,72	23,64	24,34	23,70
09/10/2025	743.700	0,25%	23,50	22,76	23,90	23,74
08/10/2025	815.160	2,33%	23,32	23,26	23,90	23,68
07/10/2025	804.780	1,31%	23,04	22,90	23,50	23,14
06/10/2025	578.470	1,06%	22,68	22,56	23,10	22,84
03/10/2025	957.400	-0,62%	22,68	22,38	23,12	22,60
02/10/2025	893.690	0,09%	22,86	22,28	22,86	22,74
01/10/2025	1.007.100	5,09%	21,68	21,56	22,76	22,72
30/09/2025	1.053.900	0,09%	21,62	21,40	21,84	21,62
29/09/2025	1.010.300	0,19%	21,58	21,54	22,06	21,60
26/09/2025	1.006.900	-0,65%	21,72	21,40	21,92	21,56
25/09/2025	834.000	1,50%	21,42	21,40	22,10	21,70
24/09/2025	936.880	2,39%	21,02	20,94	21,54	21,38
23/09/2025	928.000	-0,48%	21,02	20,86	21,66	20,88
22/09/2025	720.300	-0,29%	21,00	20,56	21,08	20,98
19/09/2025	840.400	1,45%	20,76	20,74	21,16	21,04
18/09/2025	529.420	0,10%	20,78	20,62	21,08	20,74
17/09/2025	625.920	3,60%	20,08	20,02	20,98	20,72