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 >
16/09/2025	844.800	-0,70%	20,16	19,86	20,42	20,00
15/09/2025	692.100	4,24%	19,39	19,33	20,32	20,14
12/09/2025	1.003.900	-4,83%	20,20	19,20	20,26	19,32
11/09/2025	709.200	-4,43%	21,18	19,93	21,26	20,30
10/09/2025	553.230	1,92%	20,92	20,88	21,40	21,24
09/09/2025	861.100	-1,98%	21,20	20,84	21,42	20,84
08/09/2025	813.710	-0,56%	21,52	21,16	21,72	21,26
05/09/2025	916.800	2,10%	21,00	21,00	21,64	21,38
04/09/2025	745.100	1,95%	20,60	20,60	21,32	20,94
03/09/2025	1.027.800	1,38%	20,24	20,24	20,74	20,54
02/09/2025	922.300	-2,60%	20,68	20,14	20,92	20,26
01/09/2025	971.000	0,39%	20,76	20,68	21,00	20,80
29/08/2025	890.500	-2,72%	21,34	20,58	21,54	20,72
28/08/2025	660.300	0,57%	21,22	20,94	21,54	21,30
27/08/2025	902.000	-1,58%	21,52	21,08	21,60	21,18
26/08/2025	753.600	0,00%	21,44	21,18	21,58	21,52
25/08/2025	743.300	-2,09%	21,40	21,40	21,82	21,52
22/08/2025	832.500	2,04%	21,54	21,40	22,06	21,98
21/08/2025	852.500	1,03%	21,36	21,34	21,62	21,54
20/08/2025	790.000	-0,09%	21,34	21,18	21,78	21,32
19/08/2025	804.700	-3,09%	22,02	21,34	22,04	21,34
18/08/2025	913.200	2,04%	21,74	21,74	22,46	22,02
15/08/2025	825.700	0,56%	21,52	21,24	21,84	21,58
14/08/2025	768.680	-4,20%	22,32	20,82	22,54	21,46
13/08/2025	838.200	-3,36%	23,02	22,22	23,38	22,40
12/08/2025	889.300	1,40%	22,92	22,92	23,24	23,18
11/08/2025	962.800	-0,52%	22,98	22,26	23,04	22,86
08/08/2025	1.640.300	1,77%	22,58	22,50	23,40	22,98
07/08/2025	1.746.000	0,44%	22,58	22,28	22,70	22,58
06/08/2025	1.675.000	1,90%	22,24	22,18	22,64	22,48
05/08/2025	1.402.600	-0,18%	22,18	21,74	22,42	22,06
04/08/2025	1.361.600	2,31%	21,66	21,58	22,22	22,10
01/08/2025	2.736.700	0,84%	21,34	21,18	21,68	21,60
31/07/2025	1.739.900	2,39%	21,02	21,00	21,70	21,42
30/07/2025	1.844.200	0,10%	21,02	20,66	21,32	20,92
29/07/2025	1.873.300	3,88%	20,38	20,36	21,32	20,90
28/07/2025	1.669.900	-1,47%	20,64	20,02	21,94	20,12
25/07/2025	1.807.800	0,29%	20,38	20,32	20,64	20,42
24/07/2025	1.850.400	2,26%	19,91	19,90	20,48	20,36
23/07/2025	1.981.400	1,22%	19,88	19,58	20,06	19,91
22/07/2025	2.004.300	-0,46%	19,74	19,32	19,80	19,67
21/07/2025	2.087.300	-1,30%	20,02	19,74	20,26	19,76
18/07/2025	1.208.400	4,60%	19,18	19,16	20,16	20,02
17/07/2025	1.059.000	-0,16%	19,22	19,11	19,30	19,14
16/07/2025	1.170.900	-0,05%	19,15	19,06	19,28	19,17
15/07/2025	1.070.400	0,79%	19,08	18,87	19,42	19,18
14/07/2025	843.500	0,53%	18,80	18,26	19,11	19,03
11/07/2025	2.158.200	-2,22%	19,28	18,92	19,37	18,93
10/07/2025	1.218.100	4,14%	18,85	18,85	19,72	19,36
09/07/2025	1.238.000	3,34%	18,02	18,01	18,68	18,59
08/07/2025	1.189.100	0,00%	18,07	17,95	18,26	17,99
07/07/2025	1.298.500	-0,33%	18,19	17,70	18,30	17,99
04/07/2025	1.389.200	-1,53%	18,26	18,02	18,43	18,05
03/07/2025	1.378.000	7,07%	17,30	17,22	18,40	18,33
02/07/2025	1.425.800	1,78%	16,86	16,86	17,36	17,12
01/07/2025	2.531.190	0,24%	17,02	16,37	17,06	16,82
30/06/2025	996.600	-3,78%	17,32	16,66	17,35	16,78
27/06/2025	1.417.100	0,00%	17,48	17,33	17,63	17,44
26/06/2025	1.637.500	0,00%	17,49	17,04	17,54	17,44
25/06/2025	2.761.600	2,17%	17,20	17,17	17,51	17,44
24/06/2025	2.741.000	3,33%	16,79	16,66	17,18	17,07
23/06/2025	2.818.200	0,00%	16,52	16,35	16,69	16,52
20/06/2025	2.825.700	0,67%	16,59	16,51	16,78	16,52
19/06/2025	2.696.300	-2,03%	16,71	16,41	16,84	16,41
18/06/2025	2.762.700	-2,67%	17,28	16,72	17,30	16,75
17/06/2025	2.820.000	-2,82%	17,50	17,21	17,88	17,21
16/06/2025	2.727.000	3,03%	17,28	17,28	17,91	17,71
13/06/2025	2.852.800	-1,77%	17,25	17,10	17,46	17,19
12/06/2025	2.754.800	0,63%	17,36	17,36	17,70	17,50
11/06/2025	2.774.000	0,52%	17,30	17,27	17,79	17,39
10/06/2025	2.506.600	-1,65%	17,62	17,22	17,68	17,30
09/06/2025	2.504.800	-2,11%	17,94	17,59	17,98	17,59
06/06/2025	2.515.800	-1,21%	18,23	17,94	18,40	17,97
05/06/2025	3.375.000	0,39%	18,14	18,14	18,36	18,19
04/06/2025	2.628.300	2,55%	17,78	17,77	18,44	18,12
03/06/2025	2.678.500	-1,51%	17,82	17,35	17,88	17,67
02/06/2025	2.514.500	0,50%	17,72	17,69	18,31	17,94
30/05/2025	2.497.600	-1,11%	18,05	17,65	18,30	17,85
29/05/2025	2.370.100	1,12%	17,95	17,90	18,32	18,05
28/05/2025	2.654.500	2,53%	17,34	17,27	17,97	17,85
27/05/2025	2.385.000	-0,34%	17,60	17,36	17,61	17,41
26/05/2025	2.513.600	1,10%	17,49	17,32	17,59	17,47
23/05/2025	2.508.600	0,06%	17,24	16,76	17,43	17,28
22/05/2025	2.715.800	0,76%	17,20	17,04	17,36	17,27
21/05/2025	2.729.500	-3,27%	17,73	17,00	17,74	17,14
20/05/2025	2.553.400	2,43%	17,30	17,30	17,93	17,72
19/05/2025	2.698.200	-1,48%	17,46	17,12	17,56	17,30
16/05/2025	2.631.200	0,75%	17,36	17,36	17,73	17,56
15/05/2025	2.798.000	0,17%	17,17	17,15	17,78	17,43
14/05/2025	2.661.100	-3,01%	18,04	17,39	18,14	17,40
13/05/2025	2.807.000	3,52%	17,31	17,31	18,27	17,94
12/05/2025	2.838.300	0,12%	17,30	17,19	17,59	17,33
09/05/2025	2.797.300	1,88%	17,02	17,02	17,50	17,31
08/05/2025	2.848.900	2,47%	16,65	16,63	17,23	16,99
07/05/2025	2.978.800	1,16%	16,46	16,33	16,89	16,58
06/05/2025	3.172.800	-1,09%	16,65	16,15	17,02	16,39
05/05/2025	2.982.200	0,79%	16,38	16,32	16,68	16,57
02/05/2025	2.772.600	-0,42%	16,56	16,31	17,09	16,44
30/04/2025	2.943.400	-0,90%	16,59	16,16	16,85	16,51
29/04/2025	2.947.600	1,34%	16,60	16,32	16,86	16,66