BiG | O banco que entende os seus valores.

Neste Oil OYJ (NES1V)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
11/02/2026	1.857.300	3,63%	20,41	20,41	21,16	21,10
10/02/2026	2.044.900	-2,96%	20,94	20,35	21,04	20,36
09/02/2026	1.690.600	-1,13%	21,23	20,79	21,57	20,98
06/02/2026	2.215.600	3,21%	20,42	20,36	21,22	21,22
05/02/2026	2.390.400	-3,84%	20,85	19,555	20,86	20,56
04/02/2026	1.594.300	-1,16%	21,71	21,31	21,90	21,38
03/02/2026	1.807.700	1,74%	21,32	21,21	21,66	21,63
02/02/2026	2.135.100	-0,56%	21,21	20,90	21,40	21,26
30/01/2026	1.908.200	-1,61%	21,63	21,10	21,65	21,38
29/01/2026	2.067.300	1,59%	21,42	21,27	21,79	21,73
28/01/2026	2.019.460	-0,83%	21,50	21,22	21,57	21,39
27/01/2026	2.104.700	-1,01%	21,81	21,44	21,93	21,57
26/01/2026	2.145.530	5,67%	21,00	20,93	22,00	21,79
23/01/2026	2.013.300	-1,95%	20,97	20,57	21,14	20,62
22/01/2026	2.254.200	2,49%	20,39	20,28	21,14	21,03
21/01/2026	2.510.500	4,19%	19,745	19,515	20,56	20,52
20/01/2026	2.424.000	-0,15%	19,615	19,23	19,845	19,695
19/01/2026	2.689.000	-2,11%	19,81	19,535	19,845	19,725
16/01/2026	2.102.000	-1,18%	20,42	19,57	20,56	20,15
15/01/2026	2.286.200	1,04%	20,23	19,955	21,01	20,39
14/01/2026	1.706.400	-1,22%	20,42	19,945	20,45	20,18
13/01/2026	2.618.100	2,48%	19,915	19,615	20,45	20,43
12/01/2026	3.005.000	0,40%	19,745	19,57	19,935	19,935
09/01/2026	2.912.000	0,86%	19,68	19,55	19,94	19,855
08/01/2026	3.242.300	-0,96%	19,85	19,535	20,01	19,685
07/01/2026	3.115.800	-0,72%	20,02	19,265	20,16	19,875
06/01/2026	1.504.700	-1,18%	20,30	19,86	20,37	20,02
05/01/2026	2.908.600	1,40%	19,985	19,55	20,37	20,26
02/01/2026	1.899.800	3,36%	19,345	19,29	20,25	19,98
30/12/2025	1.512.900	0,39%	19,265	19,155	19,335	19,33
29/12/2025	2.003.500	2,20%	18,75	18,73	19,335	19,255
23/12/2025	2.035.200	1,07%	18,64	18,55	18,86	18,84
22/12/2025	1.989.300	0,98%	18,46	18,46	18,935	18,64
19/12/2025	2.030.200	1,10%	18,28	18,26	18,52	18,46
18/12/2025	2.003.340	-0,38%	18,37	18,125	18,57	18,26
17/12/2025	2.063.140	0,77%	18,205	18,03	18,505	18,33
16/12/2025	2.010.400	-0,57%	18,46	17,97	18,75	18,19
15/12/2025	2.078.480	0,11%	18,56	18,295	18,995	18,295
12/12/2025	3.319.800	-3,59%	18,98	18,205	19,03	18,275
11/12/2025	2.725.300	-1,61%	19,065	18,725	19,075	18,955
10/12/2025	1.879.000	6,23%	18,145	18,075	19,30	19,265
09/12/2025	1.658.000	-0,82%	18,31	17,955	18,425	18,135
08/12/2025	686.700	0,22%	18,21	18,11	18,53	18,285
05/12/2025	672.900	4,47%	17,755	17,72	18,575	18,245
04/12/2025	679.400	-2,48%	17,935	17,155	17,965	17,465
03/12/2025	1.134.100	4,52%	17,155	17,155	17,91	17,91
02/12/2025	1.792.600	1,72%	16,865	16,74	17,16	17,135
01/12/2025	1.886.700	1,32%	16,60	16,565	17,06	16,845
28/11/2025	1.850.800	-0,33%	16,68	16,44	16,825	16,625
27/11/2025	1.659.300	0,54%	16,55	16,46	16,885	16,68
26/11/2025	1.761.800	1,22%	16,31	16,205	16,625	16,59
25/11/2025	1.877.800	2,89%	15,93	15,92	16,45	16,39
24/11/2025	1.946.100	-5,01%	16,82	15,925	16,82	15,93
21/11/2025	1.776.300	-1,00%	17,00	16,54	17,005	16,77
20/11/2025	1.601.000	-1,02%	17,225	16,905	17,625	16,94
19/11/2025	1.717.000	-2,84%	17,57	17,055	18,045	17,115
18/11/2025	1.526.700	-0,93%	17,555	17,40	17,69	17,615
17/11/2025	1.462.800	-2,47%	18,38	17,73	18,515	17,78
14/11/2025	1.617.900	1,14%	18,035	17,86	18,285	18,23
13/11/2025	1.645.700	0,78%	18,005	17,88	18,28	18,025
12/11/2025	1.583.400	-1,49%	18,13	17,785	18,34	17,885
11/11/2025	1.677.200	3,21%	17,57	17,32	18,225	18,155
10/11/2025	1.700.400	-0,42%	17,745	17,265	18,005	17,59
07/11/2025	992.200	-1,64%	17,925	17,565	18,145	17,665
06/11/2025	1.663.900	5,37%	17,005	16,995	18,05	17,96
05/11/2025	1.678.800	-2,04%	17,42	16,785	17,42	17,045
04/11/2025	1.641.000	-2,60%	17,795	16,995	17,795	17,40
03/11/2025	1.465.400	-0,20%	17,865	17,475	18,115	17,865
31/10/2025	1.642.300	-3,43%	18,535	17,67	18,81	17,90
30/10/2025	1.511.800	-2,50%	19,105	18,455	19,105	18,535
29/10/2025	1.492.000	4,59%	19,575	18,84	20,19	19,01
28/10/2025	1.645.400	-1,28%	18,38	18,105	18,60	18,175
27/10/2025	1.618.440	1,35%	18,405	18,29	18,585	18,41
24/10/2025	1.604.000	3,80%	17,515	17,515	18,34	18,165
23/10/2025	1.741.300	3,34%	16,95	16,945	17,665	17,50
22/10/2025	1.833.500	4,34%	16,30	16,285	17,315	16,935
21/10/2025	1.828.700	-3,36%	16,895	16,215	16,905	16,23
20/10/2025	1.863.800	0,24%	16,795	16,675	16,96	16,795
17/10/2025	1.765.300	1,42%	16,415	16,115	16,965	16,755
16/10/2025	1.732.200	-0,51%	16,605	16,42	16,76	16,52
15/10/2025	1.737.900	-1,72%	16,97	16,45	16,98	16,605
14/10/2025	1.572.200	0,51%	16,695	16,525	16,99	16,895
13/10/2025	1.873.700	4,93%	16,14	16,13	16,875	16,81
10/10/2025	1.783.400	-1,54%	16,28	15,905	16,31	16,02
09/10/2025	1.794.600	1,66%	16,225	16,115	16,34	16,27
08/10/2025	1.947.700	-0,31%	16,085	15,905	16,295	16,005
07/10/2025	1.974.200	-1,08%	16,215	16,05	16,42	16,055
06/10/2025	1.725.200	0,93%	16,105	15,98	16,365	16,23
03/10/2025	1.806.060	-1,20%	16,305	15,835	16,38	16,08
02/10/2025	1.854.900	1,02%	16,105	16,09	16,665	16,275
01/10/2025	2.063.900	3,34%	15,525	15,515	16,135	16,11
30/09/2025	1.931.500	-3,44%	16,29	15,435	16,29	15,59
29/09/2025	2.005.100	-0,28%	16,21	15,85	16,255	16,145
26/09/2025	1.928.100	-4,51%	16,645	16,155	16,685	16,19
25/09/2025	1.733.300	1,83%	16,65	16,62	17,045	16,955
24/09/2025	1.875.200	-0,33%	16,685	16,435	16,97	16,65
23/09/2025	1.907.500	4,08%	16,045	16,035	16,715	16,705
22/09/2025	1.929.300	1,26%	15,855	15,80	16,06	16,05
19/09/2025	1.820.600	-3,91%	16,48	15,80	16,535	15,85
18/09/2025	1.630.090	-3,54%	16,75	16,205	16,965	16,495