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 > >>
10/02/2026	964.967	2,45%	59,18	59,16	61,22	60,26
09/02/2026	517.793	0,31%	59,06	58,14	59,06	58,82
06/02/2026	663.039	-1,94%	59,68	58,34	59,68	58,64
05/02/2026	905.686	0,40%	59,78	58,84	60,00	59,80
04/02/2026	1.069.078	4,60%	57,22	57,10	60,24	59,56
03/02/2026	1.618.966	-3,88%	58,34	54,58	58,34	56,94
02/02/2026	816.112	-0,10%	58,34	58,32	59,48	59,24
30/01/2026	604.687	0,47%	58,72	58,72	59,54	59,30
29/01/2026	706.401	0,41%	59,18	58,32	59,28	59,02
28/01/2026	502.491	0,72%	57,76	57,52	58,84	58,78
27/01/2026	522.083	-1,42%	59,18	57,96	59,32	58,36
26/01/2026	350.251	-0,37%	59,56	58,98	59,56	59,20
23/01/2026	436.800	-0,90%	59,64	59,06	59,98	59,42
22/01/2026	639.556	1,49%	59,68	59,68	60,64	59,96
21/01/2026	569.717	1,58%	58,32	58,32	59,66	59,08
20/01/2026	533.206	-0,24%	58,48	57,60	58,74	58,16
19/01/2026	226.819	-1,45%	58,24	58,16	58,82	58,30
16/01/2026	481.199	-0,94%	59,70	58,56	59,80	59,16
15/01/2026	570.260	0,27%	59,22	59,02	59,90	59,72
14/01/2026	676.981	0,98%	59,20	58,82	59,74	59,56
13/01/2026	506.887	-0,17%	59,40	58,60	59,44	58,98
12/01/2026	569.157	-0,61%	59,60	58,82	59,66	59,08
09/01/2026	416.816	1,96%	58,56	58,30	59,94	59,44
08/01/2026	538.051	-0,31%	58,20	57,02	58,48	58,30
07/01/2026	617.536	-1,15%	59,16	58,34	59,20	58,48
06/01/2026	1.170.801	-1,27%	60,16	57,60	60,22	59,16
05/01/2026	487.199	0,71%	60,02	59,56	60,90	59,92
02/01/2026	343.757	0,51%	59,46	59,02	59,76	59,50
31/12/2025	150.436	-0,27%	59,30	59,02	59,32	59,20
30/12/2025	314.544	0,58%	59,12	59,06	59,60	59,36
29/12/2025	330.311	0,92%	58,50	58,50	59,62	59,02
24/12/2025	96.465	-0,03%	58,40	58,28	58,66	58,48
23/12/2025	1.123.506	-0,14%	58,64	58,00	59,64	58,50
22/12/2025	720.579	0,83%	57,94	57,86	58,82	58,58
19/12/2025	1.143.724	0,14%	57,84	57,46	58,12	58,10
18/12/2025	566.665	0,62%	57,76	57,54	58,18	58,02
17/12/2025	453.960	0,70%	57,16	57,04	57,78	57,66
16/12/2025	546.176	0,77%	56,98	56,96	57,78	57,26
15/12/2025	524.622	0,07%	56,78	56,64	57,54	56,82
12/12/2025	527.561	1,39%	55,98	55,84	57,20	56,78
11/12/2025	733.274	3,55%	54,40	53,80	56,00	56,00
10/12/2025	321.279	0,26%	53,80	53,60	54,10	54,08
09/12/2025	380.703	-1,21%	54,16	53,80	54,30	53,94
08/12/2025	344.940	-1,52%	55,26	54,44	55,26	54,60
05/12/2025	632.757	0,87%	54,98	54,66	55,80	55,44
04/12/2025	643.073	-0,40%	55,44	54,74	56,18	54,96
03/12/2025	474.782	-0,22%	55,24	54,94	55,52	55,18
02/12/2025	398.576	-0,79%	55,50	55,14	56,06	55,30
01/12/2025	434.851	-0,54%	55,98	55,36	56,14	55,74
28/11/2025	333.539	0,79%	55,84	55,44	56,10	56,04
27/11/2025	226.747	1,24%	55,00	54,70	55,70	55,60
26/11/2025	247.761	0,29%	55,00	54,42	55,14	54,92
25/11/2025	458.300	1,56%	53,92	53,14	54,82	54,76
24/11/2025	1.426.920	0,11%	53,92	53,92	55,32	53,92
21/11/2025	554.729	-0,22%	53,50	53,16	54,56	53,86
20/11/2025	701.091	0,22%	53,92	52,02	54,26	53,98
19/11/2025	980.416	-2,07%	54,50	53,42	55,30	53,86
18/11/2025	1.712.927	-2,90%	56,64	54,16	56,82	55,00
17/11/2025	250.190	-2,01%	57,70	56,48	57,70	56,64
14/11/2025	310.468	-2,30%	58,94	57,46	58,94	57,80
13/11/2025	322.765	1,09%	58,60	58,56	59,22	59,16
12/11/2025	229.568	0,83%	58,10	57,78	58,56	58,52
11/11/2025	306.982	0,87%	57,70	57,16	58,14	58,04
10/11/2025	252.529	0,10%	57,92	57,28	58,00	57,54
07/11/2025	213.437	0,81%	57,20	56,62	57,50	57,48
06/11/2025	307.441	0,89%	56,52	56,52	57,02	57,02
05/11/2025	302.824	0,43%	55,84	55,84	56,84	56,52
04/11/2025	379.356	-0,99%	56,30	55,68	56,30	56,28
03/11/2025	332.607	-1,05%	57,20	56,70	57,62	56,84
31/10/2025	313.167	-1,54%	58,16	57,20	58,34	57,44
30/10/2025	296.991	0,31%	58,00	57,58	58,34	58,34
29/10/2025	468.791	-2,68%	59,76	57,96	59,96	58,16
28/10/2025	329.453	-0,67%	59,80	59,70	60,22	59,76
27/10/2025	292.888	-0,13%	60,40	59,80	60,50	60,16
24/10/2025	377.550	1,00%	60,22	59,78	60,84	60,24
23/10/2025	473.478	-0,86%	60,50	59,46	60,70	60,08
22/10/2025	1.006.799	-0,92%	57,70	56,76	60,78	60,60
21/10/2025	485.325	0,26%	60,96	60,12	61,38	61,16
20/10/2025	591.766	-0,26%	61,26	60,90	61,70	61,00
17/10/2025	426.346	0,10%	60,38	60,02	61,44	61,16
16/10/2025	415.428	0,93%	60,72	60,24	61,28	61,10
15/10/2025	442.737	1,54%	61,10	60,52	61,56	60,54
14/10/2025	235.382	-0,33%	59,34	59,06	59,76	59,62
13/10/2025	211.278	1,08%	59,52	59,36	60,06	59,82
10/10/2025	451.280	-1,47%	60,06	59,14	60,94	59,18
09/10/2025	335.224	0,20%	60,06	59,72	60,68	60,06
08/10/2025	283.817	0,00%	59,68	59,38	60,08	59,94
07/10/2025	251.210	-0,30%	59,98	59,56	60,38	59,94
06/10/2025	344.223	-0,79%	60,48	59,42	60,60	60,12
03/10/2025	257.137	-0,03%	60,76	60,26	61,04	60,60
02/10/2025	239.599	0,40%	60,64	60,20	61,16	60,62
01/10/2025	319.356	-0,36%	60,54	59,96	61,00	60,38
30/09/2025	475.855	0,20%	60,28	59,40	60,94	60,60
29/09/2025	427.270	0,23%	60,62	60,14	61,56	60,48
26/09/2025	347.760	-0,92%	61,16	59,86	61,52	60,34
25/09/2025	367.504	-0,59%	61,04	60,18	61,34	60,90
24/09/2025	488.294	-1,23%	61,50	60,72	61,60	61,26
23/09/2025	370.118	1,54%	61,08	61,08	62,74	62,02
22/09/2025	316.815	-0,49%	61,46	61,02	61,52	61,08
19/09/2025	689.060	0,33%	61,00	60,96	61,88	61,38