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 > >>
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
04/12/2025	299.449	0,84%	57,34	57,10	57,72	57,64
03/12/2025	447.164	-1,18%	57,78	57,06	57,88	57,16
02/12/2025	286.310	-0,35%	58,32	57,84	58,56	57,84
01/12/2025	195.580	-0,21%	58,20	57,74	58,22	58,04
28/11/2025	203.160	-0,41%	58,44	58,16	58,46	58,16
27/11/2025	272.583	0,93%	57,94	57,86	58,54	58,40
26/11/2025	309.287	0,94%	57,38	57,28	58,00	57,86
25/11/2025	344.709	1,17%	56,70	56,56	57,38	57,32
24/11/2025	685.655	-1,29%	57,54	56,44	57,58	56,66
21/11/2025	279.009	-0,31%	57,18	56,88	57,60	57,40
20/11/2025	333.637	1,09%	57,36	57,24	57,98	57,58
19/11/2025	387.108	0,04%	56,90	56,56	57,32	56,96
18/11/2025	499.072	-1,93%	57,50	56,62	57,56	56,94
17/11/2025	250.027	-0,75%	58,52	57,84	58,54	58,06
14/11/2025	349.231	-0,95%	58,88	57,66	58,90	58,50
13/11/2025	350.260	0,55%	59,00	58,82	59,20	59,06
12/11/2025	487.270	1,14%	58,38	58,36	58,96	58,74
11/11/2025	319.828	-0,17%	58,12	57,46	58,22	58,08
10/11/2025	441.963	1,68%	58,44	57,62	58,52	58,18
07/11/2025	253.252	-0,87%	57,72	57,04	57,92	57,22
06/11/2025	371.767	-0,45%	58,14	57,48	58,14	57,72
05/11/2025	301.935	-0,03%	57,70	57,42	57,98	57,98
04/11/2025	272.891	-0,55%	57,96	57,08	58,20	58,00
03/11/2025	207.191	0,73%	58,00	57,90	58,42	58,32
31/10/2025	239.038	-0,96%	58,48	57,60	58,50	57,90
30/10/2025	389.260	1,49%	57,70	57,68	58,52	58,46
29/10/2025	358.414	-0,69%	57,64	57,58	58,06	57,60
28/10/2025	285.608	0,76%	57,66	57,28	58,00	58,00
27/10/2025	348.770	0,31%	57,58	57,38	57,80	57,56
24/10/2025	259.595	0,21%	57,24	56,78	57,46	57,38
23/10/2025	345.147	0,81%	57,00	56,70	57,64	57,26
22/10/2025	269.237	0,53%	56,66	56,26	56,84	56,80
21/10/2025	313.781	-0,11%	56,82	56,38	56,82	56,50
20/10/2025	218.320	-0,04%	56,84	56,38	56,92	56,56
17/10/2025	527.571	-1,57%	56,42	55,88	56,80	56,58
16/10/2025	595.388	-0,31%	57,58	56,62	57,70	57,48
15/10/2025	370.658	-1,27%	58,70	57,62	58,72	57,66
14/10/2025	353.000	0,38%	58,10	57,82	58,60	58,40
13/10/2025	296.339	0,31%	58,40	57,88	58,40	58,18
10/10/2025	384.821	0,21%	58,02	57,94	58,50	58,00
09/10/2025	335.376	0,28%	57,54	57,54	58,44	57,88
08/10/2025	267.335	0,28%	57,62	57,28	57,96	57,72
07/10/2025	430.026	1,45%	57,74	56,94	57,90	57,56
06/10/2025	447.284	-0,77%	57,28	55,96	57,28	56,74
03/10/2025	259.283	-0,42%	57,54	57,06	57,78	57,18
02/10/2025	472.583	-1,00%	58,06	57,12	58,06	57,42
01/10/2025	430.877	0,38%	57,88	57,16	58,00	58,00
30/09/2025	472.164	0,87%	57,58	57,38	57,92	57,78
29/09/2025	379.380	0,21%	57,36	57,06	57,46	57,28
26/09/2025	441.619	0,71%	57,14	56,98	57,30	57,16
25/09/2025	425.932	-0,35%	56,70	56,52	56,88	56,76
24/09/2025	439.107	-0,42%	57,20	56,94	57,26	56,96
23/09/2025	309.027	-0,35%	57,50	57,06	57,58	57,20
22/09/2025	363.764	-0,45%	57,64	57,16	57,64	57,40
19/09/2025	956.283	0,21%	57,52	57,28	57,78	57,66