BiG | O banco que entende os seus valores.

Akzo Nobel NV (AKZA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/09/2026	420.795	0,25%	56,30	55,76	56,66	56,22
18/09/2026	757.298	-0,74%	56,24	55,72	56,58	56,08
17/09/2026	462.486	-1,81%	57,78	56,50	57,98	56,50
16/09/2026	424.620	0,42%	57,48	57,28	57,80	57,54
15/09/2026	361.076	-0,56%	57,40	56,57	57,74	57,30
14/09/2026	377.423	-1,07%	57,52	57,30	57,99	57,62
11/09/2026	264.166	0,59%	58,06	57,86	58,54	58,24
10/09/2026	592.476	-2,36%	59,10	57,70	59,10	57,90
09/09/2026	610.852	-2,63%	60,46	59,20	61,20	59,30
08/09/2026	301.263	1,23%	59,86	59,78	61,54	60,90
07/09/2026	201.753	-0,96%	60,52	60,02	60,54	60,16
04/09/2026	366.180	0,07%	60,40	60,40	61,06	60,74
03/09/2026	497.449	1,03%	60,00	59,68	61,04	60,70
02/09/2026	359.508	-0,03%	59,44	59,22	60,34	60,08
01/09/2026	428.470	-2,59%	61,56	59,77	62,08	60,10
31/08/2026	595.293	-0,36%	62,30	61,70	62,72	61,70
28/08/2026	337.866	0,65%	61,88	61,60	62,44	61,92
27/08/2026	348.578	0,49%	61,14	60,84	61,52	61,52
26/08/2026	418.131	1,02%	60,78	60,78	62,06	61,22
25/08/2026	363.861	-0,17%	60,70	60,16	61,22	60,60
24/08/2026	288.617	0,56%	60,16	60,16	61,04	60,70
21/08/2026	422.737	0,13%	60,18	59,98	60,76	60,36
20/08/2026	329.766	-0,56%	60,34	59,64	60,54	60,28
19/08/2026	383.147	0,70%	60,00	59,98	61,02	60,62
18/08/2026	270.260	-1,54%	60,80	60,04	61,02	60,20
17/08/2026	298.531	-1,80%	62,00	61,02	62,04	61,14
14/08/2026	273.100	-0,03%	62,36	61,88	62,62	62,26
13/08/2026	355.319	-0,86%	62,80	61,92	63,00	62,28
12/08/2026	441.589	0,45%	62,98	62,50	63,74	62,82
11/08/2026	287.379	-0,16%	62,40	62,06	62,74	62,54
10/08/2026	277.147	-1,39%	63,60	62,28	63,60	62,64
07/08/2026	309.010	-0,06%	63,24	63,22	63,94	63,52
06/08/2026	489.028	0,89%	63,08	62,92	63,88	63,56
05/08/2026	455.871	0,13%	62,94	62,58	63,20	63,00
04/08/2026	506.094	2,24%	61,90	61,24	63,04	62,92
03/08/2026	408.292	1,35%	61,22	61,12	62,16	61,54
31/07/2026	471.440	-0,59%	60,92	60,70	61,38	60,72
30/07/2026	422.293	0,53%	61,00	60,91	62,32	61,08
29/07/2026	582.871	-0,03%	60,68	60,12	61,28	60,76
28/07/2026	800.771	4,00%	58,50	58,50	61,56	60,78
27/07/2026	552.974	1,00%	58,82	58,44	59,56	58,44
24/07/2026	566.924	2,81%	56,04	55,84	57,98	57,86
23/07/2026	471.715	-3,20%	58,04	55,88	58,18	56,28
22/07/2026	625.076	1,71%	57,02	56,68	59,06	58,14
21/07/2026	425.144	-0,45%	57,34	56,86	57,46	57,16
20/07/2026	366.025	-0,28%	57,00	56,46	58,28	57,42
17/07/2026	538.542	-0,07%	57,00	56,80	57,82	57,58
16/07/2026	399.587	1,05%	57,00	56,36	57,62	57,62
15/07/2026	606.493	-0,56%	57,46	57,02	57,82	57,02
14/07/2026	535.749	-0,24%	57,26	56,66	58,06	57,34
13/07/2026	1.236.209	0,14%	59,46	57,48	60,18	57,48
10/07/2026	344.582	0,53%	57,70	56,96	57,72	57,40
09/07/2026	405.072	-0,42%	57,88	56,84	58,28	57,10
08/07/2026	835.709	-4,24%	59,40	57,16	59,50	57,34
07/07/2026	267.332	0,30%	60,14	59,66	60,68	59,88
06/07/2026	222.606	-1,81%	60,80	59,70	61,26	59,70
03/07/2026	218.230	1,00%	60,58	60,44	60,94	60,80
02/07/2026	377.583	1,38%	59,40	59,40	60,50	60,20
01/07/2026	323.991	0,07%	59,52	58,72	59,76	59,38
30/06/2026	593.952	0,41%	59,62	58,80	59,64	59,34
29/06/2026	389.944	-2,06%	60,48	58,86	60,48	59,10
26/06/2026	475.107	-1,60%	61,54	59,96	61,64	60,34
25/06/2026	490.361	0,82%	61,00	60,92	61,94	61,32
24/06/2026	590.534	1,47%	59,50	59,50	61,08	60,82
23/06/2026	521.655	-1,25%	59,00	58,90	60,16	59,94
19/06/2026	1.043.360	-1,74%	59,20	58,58	60,70	60,70
18/06/2026	817.123	1,05%	58,66	58,20	59,80	59,62
17/06/2026	859.884	0,68%	58,80	57,86	59,24	59,00
16/06/2026	610.411	-0,51%	58,64	58,60	59,46	58,60
15/06/2026	589.498	1,94%	59,56	58,60	59,78	58,90
12/06/2026	858.317	2,05%	57,70	57,48	58,82	57,78
11/06/2026	818.546	-1,22%	56,74	56,60	57,56	56,62
10/06/2026	510.676	0,25%	57,26	56,72	58,08	57,32
09/06/2026	678.378	1,20%	56,18	56,12	57,90	57,18
08/06/2026	787.995	-1,43%	56,34	55,98	57,02	56,50
05/06/2026	1.250.719	1,24%	56,80	56,76	58,12	57,32
04/06/2026	1.447.486	2,95%	55,12	55,10	56,76	56,62
03/06/2026	3.758.637	-17,22%	53,40	51,56	55,02	55,00
02/06/2026	621.431	0,61%	66,56	66,00	66,86	66,44
01/06/2026	992.936	0,58%	65,60	64,78	66,08	66,04
29/05/2026	2.415.452	-0,12%	65,80	65,60	67,64	65,66
28/05/2026	1.993.326	4,72%	61,92	61,60	66,02	65,74
27/05/2026	3.203.696	19,54%	60,50	59,98	64,26	62,78
26/05/2026	487.950	-1,72%	52,96	52,52	53,28	52,52
25/05/2026	473.775	3,01%	52,44	52,32	53,86	53,44
22/05/2026	485.509	2,41%	51,20	50,82	52,36	51,88
21/05/2026	400.614	0,44%	50,62	50,16	51,06	50,66
20/05/2026	541.890	2,21%	49,20	49,08	50,88	50,44
19/05/2026	290.809	-0,56%	49,57	49,15	50,06	49,35
18/05/2026	354.040	1,29%	48,34	48,02	50,12	49,63
15/05/2026	399.186	-1,71%	49,20	48,73	49,81	49,00
14/05/2026	315.728	0,81%	49,65	49,48	50,14	49,85
13/05/2026	328.414	0,96%	48,90	48,51	49,67	49,45
12/05/2026	354.390	-3,01%	49,80	48,86	49,91	48,98
11/05/2026	430.200	-0,47%	50,44	50,34	51,04	50,50
08/05/2026	352.339	-1,01%	50,70	50,48	51,14	50,74
07/05/2026	568.765	-0,16%	51,46	51,00	52,14	51,26
06/05/2026	912.068	4,41%	49,69	49,68	52,10	51,34
05/05/2026	623.248	0,76%	48,61	48,39	49,26	49,17
04/05/2026	425.834	-2,17%	50,02	48,62	50,20	48,80