BiG | O banco que entende os seus valores.

ASR Nederland NV (ASRNL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
03/07/2026	402.075	-0,03%	66,82	66,56	67,14	66,56
02/07/2026	431.042	0,73%	66,28	65,90	67,02	66,58
01/07/2026	524.153	0,09%	66,04	65,54	66,20	66,10
30/06/2026	545.305	0,79%	65,62	65,54	66,62	66,04
29/06/2026	370.656	-0,97%	66,32	65,52	66,34	65,52
26/06/2026	295.111	0,18%	66,00	65,80	66,40	66,16
25/06/2026	328.484	-0,03%	66,04	65,94	66,84	66,04
24/06/2026	329.380	-1,08%	66,50	65,94	66,62	66,06
23/06/2026	324.659	-0,24%	66,68	66,56	67,02	66,78
19/06/2026	804.636	0,92%	65,64	65,22	66,94	66,94
18/06/2026	393.715	-0,94%	66,34	65,60	66,50	65,60
17/06/2026	463.948	0,21%	66,04	65,42	66,28	66,22
16/06/2026	279.215	0,67%	65,80	65,60	66,08	66,08
15/06/2026	376.364	0,31%	66,00	65,20	66,12	65,64
12/06/2026	422.308	0,93%	65,36	65,06	65,66	65,44
11/06/2026	452.747	1,38%	64,00	63,76	65,14	64,84
10/06/2026	752.472	0,57%	63,82	63,58	64,30	63,96
09/06/2026	424.355	0,47%	63,44	63,40	64,46	63,60
08/06/2026	319.712	0,13%	63,24	63,18	63,74	63,30
05/06/2026	274.512	0,35%	63,02	63,00	63,48	63,22
04/06/2026	325.720	0,22%	63,00	62,70	63,34	63,00
03/06/2026	333.697	-0,91%	63,18	62,86	63,70	62,86
02/06/2026	362.070	0,00%	63,68	63,14	63,69	63,44
01/06/2026	653.944	-1,34%	64,00	62,48	64,08	63,44
29/05/2026	1.644.344	-0,53%	64,88	63,68	64,88	64,30
28/05/2026	550.858	-2,12%	65,60	64,12	65,68	64,64
27/05/2026	294.358	-0,63%	66,46	65,86	66,52	66,04
26/05/2026	333.234	-0,03%	66,36	66,36	66,90	66,46
25/05/2026	280.192	1,10%	66,00	65,74	66,50	66,48
22/05/2026	643.116	1,20%	65,00	64,74	65,82	65,76
21/05/2026	711.808	1,08%	66,40	64,98	67,24	64,98
20/05/2026	729.125	0,12%	66,04	65,04	67,00	66,40
19/05/2026	642.964	-1,81%	67,72	66,32	67,94	66,32
18/05/2026	557.273	0,09%	67,36	66,82	67,84	67,54
15/05/2026	526.808	-0,47%	67,48	67,24	68,14	67,48
14/05/2026	418.783	1,96%	66,70	66,66	67,80	67,80
13/05/2026	484.223	0,73%	66,18	66,04	66,72	66,50
12/05/2026	580.179	-0,36%	66,00	65,46	66,22	66,02
11/05/2026	641.924	1,97%	65,08	64,82	66,44	66,26
08/05/2026	354.741	-1,07%	65,24	64,66	65,32	64,98
07/05/2026	491.787	-0,09%	65,80	65,50	66,00	65,68
06/05/2026	490.752	1,77%	65,24	65,18	66,40	65,74
05/05/2026	413.455	0,78%	64,20	63,90	64,60	64,60
04/05/2026	499.565	-0,71%	64,48	63,70	64,66	64,10
30/04/2026	520.799	0,91%	63,50	63,24	64,56	64,56
29/04/2026	376.742	-0,59%	64,30	63,56	64,40	63,98
28/04/2026	415.057	0,56%	64,42	64,00	64,62	64,36
27/04/2026	140.594	0,82%	63,48	63,22	64,12	64,00
24/04/2026	278.182	0,03%	63,16	62,98	63,76	63,50
23/04/2026	325.190	-0,25%	63,30	62,76	63,54	63,48
22/04/2026	452.267	-0,59%	64,14	63,64	64,36	63,64
21/04/2026	372.069	0,53%	63,68	63,56	64,52	64,02
20/04/2026	418.006	-1,12%	63,96	63,00	64,28	63,68
17/04/2026	697.292	0,91%	63,80	63,56	64,44	64,40
16/04/2026	523.112	0,19%	63,70	63,44	64,12	63,82
15/04/2026	542.534	1,50%	62,92	62,78	64,36	63,70
14/04/2026	478.770	1,26%	62,24	62,16	62,80	62,76
13/04/2026	418.954	0,68%	61,46	61,28	61,98	61,98
10/04/2026	341.433	-0,61%	62,00	61,56	62,22	61,56
09/04/2026	350.584	1,04%	61,68	61,58	62,04	61,94
08/04/2026	613.058	1,02%	62,34	61,30	62,60	61,30
07/04/2026	450.207	-0,39%	61,04	60,58	61,58	60,68
02/04/2026	415.692	0,33%	60,40	60,12	61,04	60,92
01/04/2026	547.602	2,60%	60,12	60,10	60,90	60,72
31/03/2026	638.998	0,75%	58,66	58,66	59,58	59,18
30/03/2026	775.618	1,28%	57,96	57,52	58,74	58,74
27/03/2026	483.131	-0,45%	58,48	57,99	58,62	58,00
26/03/2026	512.859	-1,05%	58,50	58,02	58,74	58,26
25/03/2026	646.261	1,17%	58,98	58,48	59,36	58,88
24/03/2026	602.375	0,45%	58,04	57,66	58,34	58,20
23/03/2026	728.922	0,80%	56,54	55,96	58,86	57,94
20/03/2026	1.533.520	-0,55%	58,44	57,48	58,60	57,48
19/03/2026	647.437	-2,63%	58,76	57,76	59,14	57,80
18/03/2026	618.701	0,78%	59,18	59,18	59,94	59,36
17/03/2026	444.928	1,41%	57,90	57,90	59,46	58,90
16/03/2026	401.573	0,10%	57,94	57,58	58,34	58,08
13/03/2026	529.364	-0,31%	57,96	57,78	58,76	58,02
12/03/2026	540.843	-0,82%	58,56	57,80	58,60	58,20
11/03/2026	500.902	0,21%	58,34	58,00	58,68	58,68
10/03/2026	644.792	2,06%	58,66	58,32	59,32	58,56
09/03/2026	457.292	-0,24%	56,92	56,12	57,44	57,38
06/03/2026	581.442	-1,20%	58,58	56,68	58,64	57,52
05/03/2026	736.946	-1,02%	58,80	58,02	59,04	58,22
04/03/2026	659.501	-0,27%	59,12	58,68	59,42	58,82
03/03/2026	851.538	-3,41%	60,50	58,24	60,58	58,98
02/03/2026	565.357	-0,62%	59,84	59,58	61,14	61,06
27/02/2026	834.700	-1,44%	62,20	61,00	62,43	61,44
26/02/2026	502.619	1,04%	61,50	61,30	62,60	62,34
25/02/2026	516.994	-0,10%	61,98	61,36	62,30	61,70
24/02/2026	577.384	-0,99%	62,34	61,30	62,48	61,76
23/02/2026	529.031	-0,61%	63,22	62,22	63,64	62,38
20/02/2026	618.192	1,82%	61,92	61,38	62,76	62,76
19/02/2026	576.858	0,85%	61,62	61,36	62,48	61,64
18/02/2026	866.808	-0,39%	61,60	60,76	62,16	61,12
17/02/2026	560.629	0,36%	61,14	61,02	61,60	61,36
16/02/2026	428.769	1,63%	60,56	60,54	61,24	61,14
13/02/2026	577.644	-1,25%	61,10	59,74	61,76	60,16
12/02/2026	613.038	-0,10%	61,74	60,54	62,04	60,92
11/02/2026	460.688	-0,81%	61,46	60,88	61,80	60,98
10/02/2026	418.415	-1,95%	62,32	61,36	62,40	61,48