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 >
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
17/07/2025	201.912	0,11%	57,58	57,08	57,58	57,26
16/07/2025	239.636	0,00%	57,24	57,14	57,66	57,20
15/07/2025	234.889	-1,35%	58,12	57,20	58,14	57,20
14/07/2025	285.523	0,52%	57,50	57,30	57,98	57,98
11/07/2025	440.912	1,30%	57,06	57,00	57,68	57,68
10/07/2025	251.539	0,35%	56,94	56,82	57,38	56,94
09/07/2025	319.443	1,25%	56,26	56,22	56,76	56,74
08/07/2025	310.159	-0,95%	56,60	56,02	56,62	56,04
07/07/2025	262.684	1,40%	55,86	55,72	56,58	56,58
04/07/2025	200.033	-0,39%	55,82	55,58	55,94	55,80
03/07/2025	216.477	0,61%	55,80	55,66	56,02	56,02
02/07/2025	422.526	-1,00%	55,94	55,50	56,32	55,68
01/07/2025	298.792	-0,25%	56,78	56,16	56,80	56,24
30/06/2025	417.463	0,57%	56,38	56,06	56,54	56,38
27/06/2025	294.843	1,45%	55,50	55,46	56,10	56,06
26/06/2025	274.596	0,15%	55,30	55,14	55,48	55,26
25/06/2025	327.669	-0,29%	55,38	55,10	55,64	55,18
24/06/2025	357.654	0,47%	55,50	55,28	55,74	55,34
23/06/2025	243.047	-0,43%	55,04	54,88	55,48	55,08
20/06/2025	840.259	0,99%	55,04	55,04	55,74	55,32
19/06/2025	536.953	0,26%	54,38	54,36	55,00	54,78
18/06/2025	213.655	0,26%	54,54	54,44	54,78	54,64
17/06/2025	313.518	0,00%	54,30	54,02	54,58	54,50
16/06/2025	272.870	0,26%	54,50	54,46	54,74	54,50
13/06/2025	351.530	-0,69%	54,10	53,94	54,48	54,36
12/06/2025	288.336	-0,98%	55,00	54,22	55,18	54,74
11/06/2025	222.155	-0,50%	55,40	55,24	55,62	55,28
10/06/2025	269.247	-0,79%	56,22	55,42	56,22	55,56
09/06/2025	240.523	0,22%	55,86	55,80	56,14	56,00
06/06/2025	430.380	-0,75%	55,64	55,40	56,04	55,88
05/06/2025	317.841	0,75%	55,62	55,56	56,30	56,30
04/06/2025	552.523	-0,85%	56,22	55,82	56,38	55,88
03/06/2025	410.050	-0,74%	56,72	55,94	56,78	56,36
02/06/2025	425.557	0,53%	56,40	56,32	56,84	56,78
30/05/2025	1.526.886	0,50%	56,36	56,18	56,70	56,48
29/05/2025	197.069	0,00%	56,38	56,00	56,38	56,20
28/05/2025	400.861	-0,07%	56,24	55,94	56,52	56,20
27/05/2025	372.377	0,07%	56,14	55,84	56,34	56,24
26/05/2025	254.014	0,86%	56,04	55,82	56,24	56,20
23/05/2025	952.874	-1,00%	55,66	54,36	56,06	55,72
22/05/2025	574.552	0,14%	58,30	56,28	58,30	56,28
21/05/2025	508.527	0,41%	57,92	57,62	58,16	58,16
20/05/2025	608.737	0,35%	57,78	57,32	57,98	57,92
19/05/2025	513.366	-0,04%	57,90	57,32	57,96	57,72
16/05/2025	505.039	0,73%	57,60	57,16	57,82	57,74
15/05/2025	457.841	0,07%	56,58	56,04	57,60	57,32
14/05/2025	396.678	0,77%	56,76	56,50	57,30	57,28
13/05/2025	338.511	0,25%	56,60	56,30	57,00	56,84
12/05/2025	564.141	-0,25%	57,10	56,22	57,28	56,70
09/05/2025	493.526	0,57%	56,62	56,40	57,20	56,84
08/05/2025	375.489	-0,42%	56,88	56,46	57,08	56,52
07/05/2025	467.622	0,28%	56,66	56,10	56,76	56,76
06/05/2025	318.618	-0,04%	56,80	56,14	56,86	56,60
05/05/2025	390.729	1,69%	55,86	55,84	56,72	56,62
02/05/2025	479.252	0,51%	55,74	55,34	55,90	55,68