BiG | O banco que entende os seus valores.

NN Group NV (NN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
06/06/2025	682.053	0,14%	57,32	56,78	57,32	57,14
05/06/2025	957.158	0,88%	56,40	56,34	57,06	57,06
04/06/2025	1.318.669	0,28%	57,32	56,56	57,50	56,56
03/06/2025	931.745	-0,46%	56,74	55,76	56,82	56,40
02/06/2025	1.500.444	2,24%	55,46	55,46	56,86	56,66
30/05/2025	1.808.459	1,39%	55,10	55,00	55,86	55,42
29/05/2025	667.204	1,07%	54,18	54,08	54,78	54,66
28/05/2025	932.696	1,12%	53,60	53,56	54,14	54,08
27/05/2025	712.912	-0,26%	53,52	53,12	53,68	53,48
26/05/2025	648.479	0,04%	53,84	53,56	53,96	53,62
23/05/2025	1.321.266	-1,94%	54,38	52,62	54,50	53,60
22/05/2025	753.161	-0,51%	55,06	54,34	55,08	54,66
21/05/2025	622.337	-0,11%	54,98	54,68	55,06	54,94
20/05/2025	1.157.554	1,36%	54,36	54,34	55,00	55,00
19/05/2025	1.362.969	1,65%	53,70	53,60	54,28	54,26
16/05/2025	1.543.457	0,18%	55,76	53,38	55,90	53,38
15/05/2025	1.316.593	0,62%	54,66	54,52	55,48	55,44
14/05/2025	857.604	0,66%	54,78	54,60	55,12	55,10
13/05/2025	822.115	-0,36%	54,94	54,70	55,22	54,74
12/05/2025	887.337	-0,18%	55,26	54,48	55,72	54,94
09/05/2025	644.640	0,37%	54,84	54,62	55,14	55,04
08/05/2025	810.776	-0,26%	55,22	54,76	55,34	54,84
07/05/2025	781.294	0,18%	55,02	54,68	55,12	54,98
06/05/2025	731.844	0,44%	54,78	54,38	54,94	54,88
05/05/2025	592.567	0,74%	54,42	54,16	54,74	54,64
02/05/2025	901.481	0,63%	54,36	54,06	54,74	54,24
30/04/2025	905.541	0,45%	53,98	53,32	54,12	53,90
29/04/2025	685.080	0,68%	53,50	53,30	53,84	53,66
28/04/2025	707.187	0,72%	53,26	53,08	53,42	53,30
25/04/2025	793.960	0,80%	52,60	52,50	52,98	52,92
24/04/2025	782.798	0,73%	52,16	52,12	52,70	52,50
23/04/2025	874.153	0,85%	52,16	51,66	52,34	52,12
22/04/2025	639.272	1,49%	51,00	50,98	51,76	51,68
17/04/2025	833.456	0,04%	50,74	50,66	51,22	50,92
16/04/2025	692.879	1,27%	50,00	49,97	50,90	50,90
15/04/2025	807.976	1,78%	49,64	49,55	50,40	50,26
14/04/2025	1.108.621	3,50%	48,99	48,51	49,74	49,38
11/04/2025	722.764	0,46%	47,82	47,39	48,55	47,71
10/04/2025	1.338.546	4,70%	49,99	47,42	50,24	47,49
09/04/2025	1.469.728	-2,79%	45,00	44,63	46,00	45,36
08/04/2025	1.431.484	3,23%	46,40	45,36	47,19	46,66
07/04/2025	2.752.602	-6,92%	44,44	44,00	47,15	45,20
04/04/2025	2.027.903	-4,15%	50,32	47,58	50,62	48,56
03/04/2025	1.116.590	-1,59%	50,70	50,64	51,54	50,66
02/04/2025	703.548	0,12%	51,30	50,94	51,50	51,48
01/04/2025	778.024	0,27%	51,48	51,14	51,60	51,42
31/03/2025	991.701	-0,58%	51,28	50,86	51,34	51,28