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 >
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
18/09/2025	440.845	0,38%	57,10	56,96	57,54	57,54
17/09/2025	638.263	0,74%	56,98	56,52	57,40	57,32
16/09/2025	723.191	-3,03%	58,40	56,80	58,46	56,90
15/09/2025	326.797	0,21%	58,84	58,58	59,00	58,68
12/09/2025	419.142	1,07%	58,12	57,98	58,66	58,56
11/09/2025	394.272	0,42%	57,70	57,66	58,04	57,94
10/09/2025	451.392	-0,86%	58,48	57,48	58,48	57,70
09/09/2025	367.162	0,80%	57,94	57,86	58,20	58,20
08/09/2025	341.587	0,00%	57,74	57,44	57,82	57,74
05/09/2025	1.420.176	-1,10%	58,66	57,62	58,66	57,74
04/09/2025	488.581	-0,55%	58,54	57,90	58,78	58,38
03/09/2025	1.113.985	1,66%	57,52	57,20	58,70	58,70
02/09/2025	433.879	-2,47%	59,02	57,74	59,14	57,74
01/09/2025	204.811	-0,14%	59,24	58,96	59,44	59,20
29/08/2025	284.349	-0,64%	59,52	58,96	59,72	59,28
28/08/2025	296.542	-0,27%	60,00	58,92	60,14	59,66
27/08/2025	513.575	-0,63%	60,44	59,48	60,96	59,82
26/08/2025	747.701	-1,38%	61,92	60,20	61,92	60,20
25/08/2025	530.373	-1,49%	63,32	62,32	63,34	62,32
22/08/2025	554.896	1,25%	62,60	62,54	63,58	63,26
21/08/2025	467.194	0,45%	62,30	61,62	62,48	62,48
20/08/2025	700.954	1,83%	62,40	60,04	62,58	62,20
19/08/2025	365.726	0,33%	61,12	61,00	61,40	61,08
18/08/2025	299.948	-0,69%	61,40	60,74	61,42	60,88
15/08/2025	248.939	0,59%	61,26	60,96	61,46	61,30
14/08/2025	338.626	0,53%	60,94	60,80	61,40	60,94
13/08/2025	231.185	0,23%	60,68	60,50	60,82	60,62
12/08/2025	419.140	0,03%	60,68	60,28	60,80	60,48
11/08/2025	410.516	0,63%	60,32	60,12	60,78	60,46
08/08/2025	414.538	0,70%	59,70	59,44	60,46	60,08
07/08/2025	327.742	1,29%	59,00	59,00	59,72	59,66
06/08/2025	325.386	0,65%	58,70	58,54	59,12	58,90
05/08/2025	349.138	0,07%	58,86	58,42	58,86	58,52
04/08/2025	484.670	2,02%	57,64	57,64	58,50	58,48
01/08/2025	399.954	-1,78%	57,94	56,84	58,00	57,32
31/07/2025	415.922	0,10%	58,46	58,20	58,68	58,36
30/07/2025	134.282	0,03%	58,32	58,20	58,64	58,30
29/07/2025	314.860	1,22%	57,62	57,60	58,34	58,28
28/07/2025	145.143	-0,21%	57,98	57,36	58,18	57,58
25/07/2025	240.542	-0,89%	58,18	57,52	58,18	57,70
24/07/2025	269.431	0,45%	58,70	58,12	58,82	58,22
23/07/2025	262.853	0,63%	58,00	57,84	58,26	57,96
22/07/2025	219.601	-0,31%	57,70	57,26	57,84	57,60
21/07/2025	172.852	0,04%	58,00	57,54	58,00	57,78
18/07/2025	228.494	0,87%	57,60	57,38	57,78	57,76