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 > >>
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
18/09/2025	344.762	0,03%	61,10	60,80	61,86	61,18
17/09/2025	372.702	0,49%	61,00	60,38	61,16	61,16
16/09/2025	291.282	-1,68%	61,94	60,86	62,10	60,86
15/09/2025	559.747	1,14%	61,60	61,30	62,26	61,90
12/09/2025	329.258	0,07%	61,44	60,80	61,56	61,20
11/09/2025	329.233	0,53%	60,94	60,18	61,16	61,16
10/09/2025	382.020	-0,85%	61,52	60,64	61,52	60,84
09/09/2025	349.773	-0,78%	61,92	61,32	62,36	61,36
08/09/2025	508.666	2,45%	60,42	60,16	61,88	61,84
05/09/2025	392.358	2,13%	59,66	59,30	60,68	60,36
04/09/2025	251.174	0,17%	58,98	58,90	59,70	59,10
03/09/2025	272.222	0,61%	58,92	58,74	59,60	59,00
02/09/2025	478.003	-0,51%	58,70	58,40	59,00	58,64
01/09/2025	151.110	-0,10%	59,00	58,84	59,32	58,94
29/08/2025	284.724	-0,54%	59,04	58,42	59,40	59,00
28/08/2025	215.666	0,00%	59,74	59,32	59,90	59,32
27/08/2025	249.143	-1,17%	59,72	59,08	60,12	59,32
26/08/2025	398.797	-0,70%	60,20	59,74	60,72	60,02
25/08/2025	209.561	-0,79%	61,30	60,44	61,44	60,44
22/08/2025	804.540	6,84%	59,50	58,66	61,04	60,92
21/08/2025	305.147	-2,76%	58,36	56,60	58,42	57,02
20/08/2025	311.699	0,55%	58,12	57,92	59,30	58,64
19/08/2025	261.774	3,40%	56,42	56,42	58,44	58,32
18/08/2025	239.740	-0,14%	56,34	56,12	56,52	56,40
15/08/2025	282.291	0,82%	56,56	56,46	57,12	56,48
14/08/2025	282.164	0,32%	55,94	55,68	56,14	56,02
13/08/2025	256.663	0,61%	55,80	55,28	55,84	55,84
12/08/2025	277.574	0,14%	55,66	54,96	55,76	55,50
11/08/2025	198.143	-1,00%	56,34	55,26	56,34	55,42
08/08/2025	418.537	0,83%	55,52	55,44	56,06	55,98
07/08/2025	374.040	2,21%	54,36	54,34	56,08	55,52
06/08/2025	288.994	-0,66%	54,78	54,32	54,96	54,32
05/08/2025	282.182	1,07%	54,30	54,08	54,76	54,68
04/08/2025	436.088	0,19%	54,32	53,66	54,40	54,10
01/08/2025	478.619	-1,96%	54,80	53,88	55,04	54,00
31/07/2025	660.627	-2,10%	56,00	54,88	56,32	55,08
30/07/2025	441.003	-1,33%	56,98	56,26	57,20	56,26
29/07/2025	288.087	-1,18%	57,46	56,76	57,58	57,02
28/07/2025	316.565	-1,27%	59,00	57,70	59,28	57,70
25/07/2025	263.659	0,41%	57,76	57,30	58,52	58,44
24/07/2025	413.123	0,24%	58,74	57,96	59,50	58,20
23/07/2025	565.594	1,22%	58,16	58,02	59,38	58,06
22/07/2025	1.132.050	-3,40%	56,54	56,02	58,62	57,36
21/07/2025	444.303	0,10%	59,18	58,72	59,94	59,38
18/07/2025	335.405	-0,30%	59,80	59,32	60,06	59,32