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 > >>
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
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