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 > >>
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
17/07/2025	348.861	0,61%	60,04	59,14	60,12	59,50
16/07/2025	388.778	-1,24%	59,60	58,88	60,02	59,14
15/07/2025	304.619	0,17%	60,08	59,88	60,60	59,88
14/07/2025	323.869	-1,06%	60,00	59,76	60,34	59,78
11/07/2025	284.087	-1,63%	60,98	60,32	61,06	60,42
10/07/2025	377.130	1,35%	60,82	60,72	61,72	61,42
09/07/2025	312.880	0,00%	60,64	60,20	61,18	60,60
08/07/2025	327.750	1,00%	59,96	59,20	60,86	60,60
07/07/2025	226.732	0,37%	59,68	59,20	60,20	60,00
04/07/2025	284.987	-1,19%	60,02	59,38	60,28	59,78
03/07/2025	568.046	1,17%	60,34	60,00	61,46	60,50
02/07/2025	442.441	0,64%	59,90	59,28	60,14	59,80
01/07/2025	435.123	0,03%	59,66	58,04	59,66	59,42
30/06/2025	419.566	-1,00%	60,00	59,40	60,34	59,40
27/06/2025	539.573	0,77%	61,68	59,20	61,76	60,00
26/06/2025	345.184	0,51%	59,48	59,10	59,86	59,54
25/06/2025	372.971	-0,47%	59,60	59,16	59,76	59,24
24/06/2025	588.716	2,87%	60,82	59,34	61,16	59,52
23/06/2025	608.808	0,42%	57,22	57,18	57,88	57,86
20/06/2025	835.241	1,80%	57,68	57,34	58,10	57,62
19/06/2025	363.370	-0,67%	56,62	56,50	57,24	56,60
18/06/2025	528.153	-1,69%	57,86	56,98	58,22	56,98
17/06/2025	297.361	-0,75%	58,02	57,78	58,76	57,96
16/06/2025	381.120	0,55%	58,00	57,38	58,68	58,40
13/06/2025	488.825	-2,71%	57,74	57,42	58,84	58,08
12/06/2025	208.410	-0,80%	59,74	59,24	59,96	59,70
11/06/2025	336.064	-0,56%	60,80	60,18	61,12	60,18
10/06/2025	434.549	3,03%	58,98	58,76	60,54	60,52
09/06/2025	268.001	0,82%	58,30	58,22	59,00	58,74
06/06/2025	276.774	-0,38%	58,36	58,18	58,68	58,26
05/06/2025	725.217	-1,18%	57,80	57,68	58,96	58,48
04/06/2025	482.276	-0,34%	59,88	59,18	60,36	59,18
03/06/2025	243.370	-0,70%	59,70	58,76	59,96	59,38
02/06/2025	412.184	-0,27%	59,50	59,28	60,38	59,80
30/05/2025	1.673.014	0,91%	59,50	59,46	60,44	59,96
29/05/2025	208.335	0,24%	59,52	59,30	59,90	59,42
28/05/2025	261.608	-0,27%	59,42	59,08	59,74	59,28
27/05/2025	337.036	-0,60%	59,54	59,18	59,72	59,44
26/05/2025	318.803	0,20%	60,36	59,06	60,68	59,80
23/05/2025	548.612	-1,52%	60,56	58,92	60,88	59,68
22/05/2025	609.979	1,20%	59,78	59,34	60,80	60,60
21/05/2025	321.182	-0,76%	59,82	59,24	60,04	59,88
20/05/2025	312.023	1,14%	59,70	59,24	60,40	60,34
19/05/2025	204.475	0,13%	59,58	59,14	60,10	59,66
16/05/2025	353.154	0,03%	59,86	59,22	60,18	59,58
15/05/2025	308.197	1,43%	58,52	58,44	59,70	59,56
14/05/2025	429.046	-1,44%	58,98	57,98	59,62	58,72
13/05/2025	264.031	0,57%	59,20	59,18	59,98	59,58
12/05/2025	411.684	1,75%	59,06	58,68	60,14	59,24
09/05/2025	377.486	1,04%	57,86	57,70	58,54	58,22
08/05/2025	476.270	1,62%	57,06	56,74	58,50	57,62
07/05/2025	285.410	-1,53%	57,34	56,58	57,66	56,70
06/05/2025	376.663	-1,44%	58,36	56,70	58,50	57,58
05/05/2025	370.764	2,03%	57,52	57,28	58,42	58,42
02/05/2025	497.766	3,06%	56,90	56,10	57,90	57,26