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 > >>
30/04/2026	482.229	0,59%	49,24	49,00	50,14	49,88
29/04/2026	379.926	-1,33%	50,02	49,58	50,42	49,59
28/04/2026	419.885	-1,72%	51,06	50,04	51,06	50,26
27/04/2026	131.600	0,63%	50,90	50,68	51,46	51,14
24/04/2026	569.407	-0,98%	52,50	50,76	53,10	50,76
23/04/2026	577.272	-1,35%	53,10	52,70	53,34	52,82
22/04/2026	942.594	2,57%	54,10	53,28	55,12	53,54
21/04/2026	923.795	-2,06%	53,18	52,20	53,64	52,20
20/04/2026	522.758	-2,02%	53,28	52,98	53,56	53,30
17/04/2026	1.183.262	3,50%	52,40	52,32	54,72	54,40
16/04/2026	994.114	3,26%	51,62	51,50	53,16	52,56
15/04/2026	796.140	-1,20%	51,24	50,78	51,52	50,90
14/04/2026	931.149	1,82%	50,86	50,86	51,84	51,52
13/04/2026	715.107	-2,92%	51,40	50,60	51,44	50,60
10/04/2026	669.720	1,20%	51,52	51,22	52,82	52,12
09/04/2026	595.691	-0,69%	51,78	51,20	51,82	51,50
08/04/2026	1.072.194	7,75%	51,70	51,10	52,04	51,86
07/04/2026	637.175	-1,90%	49,19	47,91	49,54	48,13
02/04/2026	1.082.768	-3,62%	47,89	47,50	50,90	49,06
01/04/2026	617.412	3,46%	50,22	50,22	51,40	50,90
31/03/2026	564.810	-0,83%	49,40	48,95	49,73	49,20
30/03/2026	421.486	1,08%	48,90	48,53	49,65	49,61
27/03/2026	575.547	-1,07%	49,90	49,08	49,90	49,08
26/03/2026	505.327	-1,18%	49,75	49,38	50,14	49,61
25/03/2026	764.377	2,58%	49,78	49,62	50,54	50,20
24/03/2026	836.572	1,33%	48,08	48,08	49,34	48,94
23/03/2026	1.211.489	0,92%	46,63	46,18	50,14	48,30
20/03/2026	1.496.049	1,18%	47,80	47,68	49,31	47,86
19/03/2026	1.047.168	-7,51%	49,63	47,19	49,86	47,30
18/03/2026	675.498	-1,43%	52,10	50,98	52,34	51,14
17/03/2026	500.974	0,86%	51,24	50,80	52,00	51,88
16/03/2026	656.083	0,16%	51,30	50,74	51,80	51,44
13/03/2026	752.659	-1,84%	51,84	51,12	52,12	51,36
12/03/2026	513.846	0,62%	52,02	51,70	52,60	52,32
11/03/2026	558.638	-1,03%	52,00	51,44	52,62	52,00
10/03/2026	892.364	2,78%	52,52	52,34	53,16	52,54
09/03/2026	812.946	-2,67%	51,26	50,54	51,50	51,12
06/03/2026	757.022	-2,45%	54,00	52,24	54,48	52,52
05/03/2026	753.294	-2,82%	55,24	53,84	55,86	53,84
04/03/2026	697.286	-0,18%	55,50	54,92	55,98	55,40
03/03/2026	869.307	-2,94%	56,26	54,18	56,50	55,50
02/03/2026	1.075.440	-4,09%	57,64	55,86	57,94	57,18
27/02/2026	741.112	-0,03%	60,00	58,96	60,02	59,62
26/02/2026	629.401	-0,17%	59,50	58,96	60,42	59,64
25/02/2026	478.940	-1,03%	60,02	59,72	60,48	59,74
24/02/2026	580.991	1,04%	60,12	60,04	60,92	60,36
23/02/2026	415.958	-0,96%	60,32	59,68	60,44	59,74
20/02/2026	573.968	-0,30%	60,50	59,80	60,84	60,32
19/02/2026	782.104	-1,95%	61,62	60,46	61,84	60,50
18/02/2026	725.918	1,15%	61,00	60,64	61,88	61,70
17/02/2026	645.124	1,23%	60,42	60,30	61,00	61,00
16/02/2026	281.485	-0,92%	60,82	60,26	61,24	60,26
13/02/2026	709.935	0,50%	60,48	59,70	61,10	60,82
12/02/2026	823.796	0,87%	60,30	59,58	60,74	60,52
11/02/2026	566.653	-0,43%	60,18	59,76	60,28	60,00
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