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 > >>
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
09/02/2026	386.120	0,45%	62,52	62,08	62,88	62,70
06/02/2026	384.619	1,33%	61,60	61,50	62,52	62,42
05/02/2026	609.079	-1,75%	62,50	61,46	62,90	61,60
04/02/2026	539.549	0,26%	62,82	61,94	63,00	62,70
03/02/2026	442.556	0,58%	62,76	62,54	63,06	62,54
02/02/2026	487.395	1,64%	61,24	61,06	62,20	62,18
30/01/2026	437.684	0,00%	61,40	60,84	61,48	61,18
29/01/2026	265.633	0,20%	61,20	60,92	61,58	61,18
28/01/2026	263.985	0,63%	60,70	60,46	61,16	61,06
27/01/2026	419.570	0,90%	60,36	60,18	61,04	60,68
26/01/2026	266.911	0,17%	60,52	60,00	60,54	60,14
23/01/2026	404.554	-0,79%	60,62	59,78	60,84	60,04
22/01/2026	312.972	0,47%	60,80	60,50	61,18	60,52
21/01/2026	341.472	-0,63%	61,08	60,02	61,48	60,24
20/01/2026	285.468	-1,53%	61,36	60,32	61,36	60,62
19/01/2026	277.648	0,00%	61,00	60,86	61,94	61,56
16/01/2026	214.682	0,26%	61,52	61,10	61,56	61,56
15/01/2026	271.895	0,56%	61,20	60,98	61,68	61,40
14/01/2026	434.868	0,96%	60,26	60,16	61,22	61,06
13/01/2026	425.050	-1,31%	61,26	60,26	61,26	60,48
12/01/2026	349.140	1,22%	60,40	60,14	61,36	61,28
09/01/2026	264.165	-1,27%	61,62	60,54	61,68	60,54
08/01/2026	435.099	3,09%	59,38	59,34	61,38	61,32
07/01/2026	758.138	-3,72%	61,98	59,28	61,98	59,48
06/01/2026	370.140	-0,13%	62,28	61,58	62,66	61,78
05/01/2026	318.992	1,05%	61,54	60,50	61,86	61,86
02/01/2026	247.347	0,99%	60,92	60,74	61,58	61,22
31/12/2025	109.894	-0,43%	60,94	60,48	60,94	60,62
30/12/2025	144.365	0,66%	60,60	60,44	60,88	60,88
29/12/2025	207.426	-0,23%	60,70	60,28	60,72	60,48
24/12/2025	39.238	-0,13%	60,54	60,52	60,84	60,62
23/12/2025	200.991	0,07%	60,80	60,46	60,82	60,70
22/12/2025	262.407	0,66%	60,00	59,84	60,66	60,66
19/12/2025	763.740	0,57%	60,00	59,86	60,36	60,26
18/12/2025	268.226	0,57%	59,70	59,44	59,92	59,92
17/12/2025	271.701	0,10%	59,42	59,42	59,84	59,58
16/12/2025	242.112	-0,20%	59,60	59,36	59,88	59,52
15/12/2025	333.261	1,84%	59,00	58,86	59,82	59,64
12/12/2025	279.148	-0,27%	58,98	58,50	59,20	58,56
11/12/2025	262.252	0,45%	58,54	58,32	59,08	58,72
10/12/2025	360.961	-0,95%	58,92	58,08	58,92	58,46
09/12/2025	320.050	1,48%	58,40	58,34	59,26	59,02
08/12/2025	209.209	0,48%	57,92	57,78	58,20	58,16
05/12/2025	303.850	0,42%	57,64	57,42	58,14	57,88