BiG | O banco que entende os seus valores.

Akzo Nobel NV (AKZA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
30/04/2025	596.658	0,40%	55,52	54,60	56,20	55,56
29/04/2025	375.329	1,58%	54,48	54,02	55,52	55,34
28/04/2025	397.088	-0,57%	56,26	54,48	56,62	54,48
25/04/2025	428.020	0,25%	56,20	55,78	56,68	56,34
24/04/2025	564.566	1,33%	54,92	54,76	56,20	56,20
23/04/2025	942.561	7,27%	55,30	54,44	56,10	55,46
22/04/2025	516.590	0,82%	51,42	50,96	52,00	51,70
17/04/2025	457.020	-0,93%	51,66	51,28	52,08	51,28
16/04/2025	565.049	-0,19%	51,26	51,10	52,04	51,76
15/04/2025	455.311	0,82%	51,50	51,50	52,30	51,86
14/04/2025	378.345	4,07%	51,12	50,46	51,74	51,44
11/04/2025	1.058.794	-3,23%	51,46	48,64	51,52	49,43
10/04/2025	599.419	3,15%	54,04	51,08	54,44	51,08
09/04/2025	651.712	-3,28%	49,23	49,10	50,60	49,52
08/04/2025	589.920	2,40%	51,12	50,94	52,54	51,20
07/04/2025	1.155.246	-8,46%	51,44	49,99	53,80	50,00
04/04/2025	893.187	-3,84%	56,16	53,06	56,62	54,62
03/04/2025	889.361	-1,70%	56,22	56,10	57,64	56,80
02/04/2025	360.704	0,49%	56,90	56,80	57,78	57,78
01/04/2025	475.543	1,45%	57,14	56,58	57,80	57,50
31/03/2025	697.644	0,04%	56,08	55,02	56,68	56,68
28/03/2025	573.683	-1,56%	57,20	56,48	58,30	56,66
27/03/2025	386.922	-2,24%	58,24	57,56	58,84	57,56
26/03/2025	276.950	-1,34%	59,80	58,82	59,80	58,88
25/03/2025	287.884	0,37%	59,34	59,12	60,02	59,68
24/03/2025	417.697	-0,97%	60,90	59,22	60,92	59,46
21/03/2025	809.589	-1,61%	60,62	59,96	60,86	60,04
20/03/2025	278.387	-1,45%	61,80	60,74	62,04	61,02
19/03/2025	348.293	0,00%	61,62	61,58	62,34	61,92
18/03/2025	287.911	0,78%	61,62	61,52	62,44	61,92
17/03/2025	385.410	-0,71%	62,08	61,10	62,28	61,44
14/03/2025	477.875	2,79%	60,56	59,82	62,52	61,88
13/03/2025	356.036	-2,30%	61,06	60,12	61,32	60,20
12/03/2025	532.414	1,78%	61,00	61,00	62,52	61,62
11/03/2025	541.676	-0,30%	60,64	60,12	61,58	60,54
10/03/2025	625.330	-1,11%	61,46	60,06	62,06	60,72
07/03/2025	990.696	-0,36%	63,02	60,88	63,50	61,40
06/03/2025	692.014	2,73%	60,68	60,66	62,28	61,62
05/03/2025	654.989	4,64%	58,60	58,48	60,38	59,98
04/03/2025	401.563	-2,35%	58,14	57,32	59,16	57,32
03/03/2025	517.286	-1,38%	59,50	58,64	59,84	58,70
28/02/2025	1.021.077	-0,54%	59,34	58,92	60,12	59,52
27/02/2025	381.315	-1,12%	59,80	59,10	60,34	59,84
26/02/2025	592.852	2,13%	59,52	59,52	60,90	60,52
25/02/2025	404.716	1,68%	57,96	57,96	59,42	59,26
24/02/2025	384.898	0,38%	58,50	57,74	58,62	58,28
21/02/2025	332.991	0,97%	57,72	57,60	58,18	58,06
20/02/2025	530.930	-0,55%	57,84	57,12	58,46	57,50
19/02/2025	563.332	-3,25%	59,68	57,82	59,86	57,82
18/02/2025	310.048	-0,13%	59,56	59,12	60,00	59,76
17/02/2025	416.621	0,91%	59,00	58,90	60,12	59,84
14/02/2025	584.659	0,75%	58,50	58,50	59,98	59,30
13/02/2025	632.322	3,85%	57,80	57,12	58,96	58,86
12/02/2025	554.645	0,75%	56,42	56,28	57,42	56,68
11/02/2025	482.598	-1,23%	56,94	55,76	56,94	56,26
10/02/2025	409.886	0,92%	56,44	56,44	57,30	56,96
07/02/2025	564.939	-1,81%	57,84	56,44	57,90	56,44
06/02/2025	1.128.017	3,46%	55,08	54,70	57,68	57,48
05/02/2025	673.729	1,57%	54,56	54,56	55,56	55,56
04/02/2025	647.412	2,21%	53,32	53,02	54,70	54,70
03/02/2025	722.537	-2,80%	53,80	53,32	54,14	53,52
31/01/2025	845.498	-2,27%	56,30	55,06	56,30	55,06
30/01/2025	725.490	-1,02%	56,92	55,72	57,30	56,34
29/01/2025	1.484.120	-5,04%	57,60	55,44	58,80	56,92
28/01/2025	551.444	-0,86%	60,40	59,94	60,78	59,94
27/01/2025	462.843	-0,20%	60,08	59,92	61,12	60,46
24/01/2025	385.496	1,75%	59,90	59,86	60,88	60,58
23/01/2025	374.827	0,00%	59,58	59,20	59,74	59,54
22/01/2025	357.567	-0,73%	59,98	59,24	60,02	59,54
21/01/2025	348.046	-0,10%	59,96	59,56	60,06	59,98
20/01/2025	295.572	1,45%	59,04	58,94	60,18	60,04
17/01/2025	618.054	1,37%	58,62	58,46	59,60	59,18
16/01/2025	396.540	1,07%	58,18	57,90	58,58	58,38
15/01/2025	742.484	2,78%	56,42	56,42	57,90	57,76
14/01/2025	451.254	1,52%	56,26	56,18	57,24	56,20
13/01/2025	320.154	-1,11%	55,78	54,86	55,98	55,36
09/01/2025	375.938	-1,15%	57,44	55,98	57,54	55,98
08/01/2025	432.245	-1,64%	58,28	57,04	58,62	57,44
07/01/2025	536.719	1,50%	57,54	57,50	59,18	58,40
06/01/2025	334.767	2,86%	56,34	56,24	57,68	57,54
03/01/2025	281.639	-1,79%	56,74	55,84	56,86	55,94
02/01/2025	366.265	-1,73%	57,96	56,82	58,32	56,96
31/12/2024	0	1,61%	56,88	56,82	58,22	57,96
30/12/2024	256.086	0,71%	56,40	56,40	57,24	57,04
27/12/2024	324.140	0,82%	56,28	56,08	56,80	56,64
26/12/2024	0	0,79%	55,70	55,70	56,30	56,18
24/12/2024	0	0,79%	55,70	55,70	56,30	55,74
23/12/2024	221.035	-0,18%	55,54	55,26	55,88	55,74
20/12/2024	745.479	-0,57%	55,78	55,28	56,06	55,84
19/12/2024	374.357	0,07%	55,36	55,02	56,22	56,16
18/12/2024	0	-1,34%	57,56	56,02	57,60	56,12
17/12/2024	482.954	-2,07%	57,40	56,86	57,92	56,88
16/12/2024	402.941	-1,59%	58,76	57,80	58,86	58,08
13/12/2024	329.807	-0,67%	59,24	58,94	59,76	59,02
12/12/2024	422.966	-1,46%	60,22	59,18	60,58	59,42
11/12/2024	366.128	-0,33%	60,38	60,18	61,28	60,30
10/12/2024	472.494	-0,23%	60,28	59,98	60,64	60,50
09/12/2024	418.068	2,36%	59,50	59,50	60,72	60,64
06/12/2024	332.384	0,92%	58,92	58,74	59,42	59,24
05/12/2024	452.663	0,72%	58,02	57,72	58,70	58,70