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 >
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
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