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 > >>
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
22/10/2025	569.520	-0,27%	59,18	58,52	59,30	58,62
21/10/2025	507.571	-0,71%	59,28	58,78	59,40	58,78
20/10/2025	360.227	0,20%	59,30	58,88	59,40	59,20
17/10/2025	707.511	-1,63%	59,06	58,30	59,30	59,08
16/10/2025	712.352	-1,61%	60,86	59,72	61,00	60,06
15/10/2025	547.871	-0,39%	61,44	60,78	61,62	61,04
14/10/2025	667.351	0,72%	60,88	60,56	61,40	61,28
13/10/2025	366.611	0,73%	60,60	60,30	60,84	60,84
10/10/2025	435.456	0,50%	60,16	60,12	60,88	60,40
09/10/2025	426.745	0,33%	59,78	59,72	60,54	60,10
08/10/2025	464.423	-0,47%	60,40	59,58	60,56	59,90
07/10/2025	809.948	2,56%	59,78	59,10	60,26	60,18
06/10/2025	821.171	-0,91%	59,08	57,86	59,08	58,68
03/10/2025	466.509	-0,54%	59,70	58,95	59,74	59,22
02/10/2025	487.135	-0,63%	59,96	59,34	60,04	59,54
01/10/2025	394.966	0,03%	59,84	59,26	59,96	59,92
30/09/2025	641.333	0,88%	59,42	59,14	59,90	59,90
29/09/2025	400.663	-0,07%	59,58	59,28	59,78	59,38
26/09/2025	496.774	1,12%	59,24	59,20	59,56	59,42
25/09/2025	480.935	-0,64%	58,90	58,76	59,16	58,76
24/09/2025	520.031	0,51%	58,84	58,58	59,30	59,14
23/09/2025	468.327	0,07%	59,00	58,62	59,24	58,84
22/09/2025	560.963	0,38%	58,50	58,08	58,86	58,80
19/09/2025	1.707.664	1,24%	58,34	58,12	58,88	58,58
18/09/2025	454.042	0,45%	57,58	57,26	57,86	57,86
17/09/2025	588.102	0,10%	57,58	57,20	57,68	57,60
16/09/2025	1.156.217	-2,77%	59,10	57,36	59,14	57,54
15/09/2025	331.351	-0,10%	59,50	59,16	59,52	59,18
12/09/2025	408.553	0,65%	59,00	58,80	59,24	59,24
11/09/2025	538.491	0,58%	58,54	58,46	59,14	58,86
10/09/2025	535.017	0,55%	58,40	58,26	58,76	58,52
09/09/2025	656.138	0,17%	58,26	58,14	58,58	58,20
08/09/2025	478.517	0,35%	57,92	57,68	58,22	58,10
05/09/2025	482.673	-0,28%	58,38	57,72	58,42	57,90
04/09/2025	667.459	1,22%	57,58	57,30	58,30	58,06
03/09/2025	754.417	-0,56%	57,44	56,48	57,44	57,36
02/09/2025	596.951	-1,54%	58,50	57,54	58,50	57,68
01/09/2025	301.478	-0,41%	58,98	58,34	59,04	58,58
29/08/2025	496.392	0,03%	58,72	58,26	58,92	58,82
28/08/2025	548.699	-0,54%	59,34	58,02	59,36	58,80
27/08/2025	531.234	-0,54%	59,46	58,76	59,74	59,12
26/08/2025	1.191.330	-2,46%	60,50	58,98	60,50	59,44
25/08/2025	320.436	-0,52%	61,18	60,88	61,40	60,94
22/08/2025	358.753	0,03%	61,38	61,24	61,64	61,26
21/08/2025	372.528	-0,07%	61,46	61,12	61,72	61,24
20/08/2025	466.165	1,06%	60,92	60,66	61,36	61,28
19/08/2025	504.219	0,46%	60,50	60,40	60,98	60,64
18/08/2025	304.059	-0,69%	60,70	60,20	60,72	60,36
15/08/2025	466.070	0,43%	60,76	60,64	61,02	60,78
14/08/2025	589.707	0,77%	60,46	60,32	60,94	60,52
13/08/2025	825.620	-0,10%	60,28	59,90	60,40	60,06
12/08/2025	982.396	-0,89%	60,50	60,06	61,02	60,12
11/08/2025	1.184.975	-0,70%	62,22	60,66	62,26	60,66
08/08/2025	1.195.110	2,70%	61,20	61,14	63,58	62,48
07/08/2025	876.238	0,76%	60,42	60,42	61,22	60,84
06/08/2025	759.829	1,58%	59,58	59,54	60,52	60,38
05/08/2025	657.584	1,02%	59,20	58,96	59,66	59,44
04/08/2025	681.044	1,38%	58,36	58,24	59,10	58,84
01/08/2025	827.650	-1,89%	58,76	57,56	58,88	58,04
31/07/2025	729.759	-0,10%	59,40	58,98	59,52	59,16
30/07/2025	366.226	0,00%	59,36	59,08	59,40	59,22
29/07/2025	627.822	1,58%	58,26	58,26	59,22	59,22
28/07/2025	373.027	0,10%	58,54	58,08	58,66	58,30
25/07/2025	388.496	-0,48%	58,44	57,92	58,50	58,24
24/07/2025	633.926	1,04%	58,54	58,24	58,90	58,52
23/07/2025	577.679	0,77%	57,76	57,58	58,04	57,92
22/07/2025	558.966	-0,83%	57,84	57,16	57,90	57,48
21/07/2025	385.085	0,28%	57,96	57,62	58,00	57,96
18/07/2025	494.105	0,73%	57,62	57,44	57,80	57,80
17/07/2025	439.705	0,39%	57,48	57,14	57,58	57,38
16/07/2025	434.753	0,00%	57,00	57,00	57,72	57,16
15/07/2025	447.265	-0,31%	57,62	57,16	57,92	57,16
14/07/2025	352.994	-0,04%	57,14	57,00	57,42	57,34
11/07/2025	765.219	1,02%	57,00	56,90	57,54	57,36
10/07/2025	581.538	0,78%	57,12	56,74	57,34	56,78
09/07/2025	491.912	0,50%	56,16	56,10	56,56	56,34
08/07/2025	614.248	-0,78%	56,40	56,04	56,70	56,06
07/07/2025	382.054	1,04%	56,10	56,00	56,56	56,50
04/07/2025	297.404	-0,71%	56,26	55,78	56,36	55,92
03/07/2025	581.478	0,90%	55,92	55,84	56,46	56,32
02/07/2025	565.137	-0,50%	56,80	55,74	56,82	55,82
01/07/2025	473.733	-0,57%	56,72	56,00	56,78	56,10
30/06/2025	665.705	0,28%	56,66	56,12	56,66	56,42
27/06/2025	503.813	0,36%	56,22	56,12	56,42	56,26
26/06/2025	573.070	0,39%	55,98	55,80	56,26	56,06
25/06/2025	431.560	0,04%	56,06	55,72	56,20	55,84
24/06/2025	516.195	0,54%	56,20	55,74	56,34	55,82
23/06/2025	432.302	-0,57%	55,40	55,36	55,98	55,52
20/06/2025	1.315.046	0,83%	55,62	55,54	56,32	55,84
19/06/2025	637.467	-0,32%	55,32	55,22	55,69	55,38
18/06/2025	537.101	0,51%	55,50	55,22	55,72	55,56
17/06/2025	530.204	-0,11%	55,14	54,80	55,46	55,28
16/06/2025	455.588	0,25%	55,18	55,14	55,52	55,34
13/06/2025	716.325	-0,43%	54,94	54,68	55,22	55,20
12/06/2025	559.066	-1,18%	55,62	54,96	55,72	55,44
11/06/2025	896.196	-0,11%	56,00	55,86	56,34	56,10
10/06/2025	745.407	-1,61%	57,10	56,11	57,14	56,16
09/06/2025	461.830	-0,11%	57,12	56,92	57,30	57,08