BiG | O banco que entende os seus valores.

NN Group NV (NN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/03/2026	577.988	1,57%	66,00	65,90	67,56	67,22
16/03/2026	377.403	0,27%	65,90	65,82	66,82	66,18
13/03/2026	540.437	-1,14%	66,44	65,84	66,84	66,00
12/03/2026	628.396	-0,15%	66,60	66,30	66,98	66,76
11/03/2026	631.116	0,33%	66,36	66,20	67,20	66,86
10/03/2026	551.468	2,15%	66,84	66,46	67,18	66,64
09/03/2026	640.616	-0,49%	64,90	63,70	65,30	65,24
06/03/2026	720.414	-1,27%	66,70	64,88	66,98	65,56
05/03/2026	731.615	-1,28%	67,18	66,26	67,84	66,40
04/03/2026	643.565	1,33%	66,40	66,20	67,46	67,26
03/03/2026	1.024.508	-2,95%	67,76	65,26	67,78	66,38
02/03/2026	677.991	-1,30%	67,28	66,52	68,42	68,40
27/02/2026	1.823.323	-2,17%	70,52	68,58	70,74	69,30
26/02/2026	552.764	1,64%	69,44	69,12	71,08	70,84
25/02/2026	488.386	0,20%	69,80	68,88	70,00	69,70
24/02/2026	515.761	-0,91%	70,00	69,06	70,12	69,56
23/02/2026	446.837	-0,23%	70,52	69,98	70,86	70,20
20/02/2026	844.745	1,97%	69,34	69,10	70,72	70,36
19/02/2026	636.603	0,00%	69,38	69,00	70,06	69,00
18/02/2026	589.408	0,47%	68,98	68,60	69,26	69,00
17/02/2026	501.278	0,62%	68,24	68,14	69,14	68,68
16/02/2026	416.323	0,41%	68,36	67,78	68,54	68,26
13/02/2026	1.159.590	-3,52%	70,42	67,02	71,54	67,98
12/02/2026	1.419.518	2,26%	72,00	69,96	72,78	70,46
11/02/2026	945.877	0,85%	68,34	68,04	69,80	68,90
10/02/2026	684.613	-1,01%	68,62	67,90	69,02	68,32
09/02/2026	548.148	0,73%	68,68	68,44	69,36	69,02
06/02/2026	664.016	1,75%	67,50	67,50	68,54	68,52
05/02/2026	656.916	-1,23%	67,84	67,24	68,16	67,34
04/02/2026	635.125	0,06%	68,50	67,46	68,60	68,18
03/02/2026	648.410	0,47%	68,36	67,86	68,68	68,14
02/02/2026	487.243	1,56%	66,80	66,60	67,82	67,82
30/01/2026	678.056	0,85%	66,44	66,22	66,80	66,78
29/01/2026	585.492	0,39%	66,30	65,92	66,70	66,22
28/01/2026	489.423	1,04%	65,44	65,04	66,08	65,96
27/01/2026	690.998	-0,06%	65,58	65,16	66,22	65,28
26/01/2026	367.267	0,74%	65,44	65,02	65,64	65,32
23/01/2026	473.201	-0,49%	65,22	64,50	65,40	64,84
22/01/2026	513.513	0,84%	65,08	65,08	65,64	65,16
21/01/2026	480.749	-0,55%	64,72	64,10	65,04	64,62
20/01/2026	582.791	-2,43%	66,46	64,60	66,50	64,98
19/01/2026	638.329	0,12%	65,84	65,58	66,66	66,60
16/01/2026	606.053	-0,60%	66,98	66,08	66,98	66,52
15/01/2026	626.650	0,91%	66,58	66,10	67,22	66,92
14/01/2026	524.079	1,13%	65,34	65,16	66,34	66,32
13/01/2026	614.900	-0,61%	66,00	65,52	66,18	65,58
12/01/2026	467.960	0,67%	65,16	65,06	66,02	65,98
09/01/2026	402.392	-0,85%	66,20	65,28	66,26	65,54
08/01/2026	623.435	1,79%	65,20	65,16	66,28	66,10
07/01/2026	813.340	-2,58%	66,92	64,34	66,92	64,94
06/01/2026	849.436	-0,60%	67,50	66,56	67,54	66,66
05/01/2026	605.575	1,64%	66,46	65,76	67,06	67,06
02/01/2026	315.713	0,37%	65,80	65,48	66,46	65,98
31/12/2025	221.800	0,03%	66,02	65,48	66,06	65,74
30/12/2025	429.767	0,58%	65,30	65,16	65,86	65,72
29/12/2025	505.322	-0,64%	65,72	65,30	65,88	65,34
23/12/2025	505.100	0,21%	65,48	65,36	65,80	65,58
22/12/2025	463.332	0,43%	64,76	64,70	65,44	65,44
19/12/2025	1.397.645	0,99%	64,82	64,60	65,34	65,16
18/12/2025	465.404	0,44%	64,12	64,02	64,52	64,52
17/12/2025	470.642	0,09%	64,46	64,22	64,80	64,24
16/12/2025	374.082	0,03%	64,22	64,08	64,38	64,18
15/12/2025	485.724	1,52%	63,58	63,30	64,26	64,16
12/12/2025	405.265	-0,38%	63,68	63,18	63,94	63,20
11/12/2025	407.543	0,57%	63,10	62,98	63,76	63,44
10/12/2025	407.318	-1,07%	63,64	62,96	63,72	63,08
09/12/2025	641.022	1,01%	63,38	63,08	63,98	63,76
08/12/2025	408.490	0,99%	62,56	62,36	63,22	63,12
05/12/2025	423.843	-0,73%	62,98	62,50	63,04	62,50
04/12/2025	562.479	1,48%	62,24	61,84	62,96	62,96
03/12/2025	526.593	-1,52%	62,76	61,80	62,78	62,04
02/12/2025	496.226	0,64%	62,78	62,70	63,24	63,00
01/12/2025	424.362	0,19%	62,26	62,04	62,80	62,60
28/11/2025	388.588	-0,13%	62,52	62,18	62,56	62,48
27/11/2025	236.032	0,42%	62,40	62,22	62,70	62,56
26/11/2025	591.004	2,00%	61,36	61,06	62,34	62,30
25/11/2025	532.695	1,03%	60,44	60,40	61,38	61,08
24/11/2025	1.489.750	-0,26%	61,00	60,44	61,10	60,46
21/11/2025	451.254	-0,49%	60,42	60,10	60,96	60,62
20/11/2025	401.142	1,20%	60,64	60,64	61,34	60,92
19/11/2025	504.407	0,30%	60,04	59,62	60,48	60,20
18/11/2025	672.334	-2,15%	60,68	59,54	60,68	60,02
17/11/2025	404.193	-0,33%	61,50	61,04	61,54	61,34
14/11/2025	508.478	-1,28%	62,20	60,94	62,20	61,54
13/11/2025	525.713	0,74%	62,00	61,96	62,64	62,34
12/11/2025	546.724	1,98%	61,14	61,00	61,88	61,88
11/11/2025	353.486	-0,23%	60,76	60,28	60,78	60,68
10/11/2025	553.819	2,05%	61,26	60,32	61,32	60,82
07/11/2025	405.091	-1,13%	60,28	59,40	60,38	59,60
06/11/2025	371.731	-0,03%	60,50	59,98	60,60	60,28
05/11/2025	409.656	0,60%	59,88	59,60	60,36	60,30
04/11/2025	437.261	0,23%	59,50	58,92	60,12	59,94
03/11/2025	271.399	0,71%	59,42	59,38	59,90	59,80
31/10/2025	482.018	-0,97%	60,00	59,10	60,00	59,38
30/10/2025	354.548	1,22%	59,48	59,30	59,96	59,96
29/10/2025	387.218	-1,17%	59,62	59,22	59,78	59,24
28/10/2025	276.732	0,44%	59,76	59,26	59,96	59,94
27/10/2025	522.974	0,24%	59,60	59,48	60,00	59,68
24/10/2025	416.702	1,09%	58,84	58,84	59,58	59,54
23/10/2025	319.180	0,48%	58,78	58,62	59,30	58,90