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 >
04/12/2024	320.128	0,31%	58,10	58,04	58,62	58,28
03/12/2024	375.509	1,01%	57,70	57,62	58,38	58,10
02/12/2024	561.471	4,01%	56,26	56,26	57,98	57,52
29/11/2024	374.761	0,25%	54,94	54,72	55,32	55,30
28/11/2024	271.618	-0,33%	55,52	55,02	55,74	55,16
27/11/2024	330.088	0,58%	55,12	54,68	55,44	55,34
26/11/2024	336.418	-2,10%	55,92	54,82	55,94	55,02
25/11/2024	977.040	0,57%	56,14	55,64	56,44	56,20
22/11/2024	528.609	0,47%	55,92	55,10	56,36	55,88
21/11/2024	283.323	-0,39%	55,78	55,14	55,84	55,62
20/11/2024	359.290	-0,29%	56,24	55,70	56,50	55,84
19/11/2024	325.243	-0,53%	56,30	55,22	56,56	56,00
18/11/2024	414.766	1,11%	55,88	55,36	56,30	56,30
15/11/2024	418.419	-0,36%	55,42	55,42	56,46	55,68
14/11/2024	364.398	0,11%	55,96	55,40	56,22	55,88
13/11/2024	332.113	-0,99%	56,12	55,50	56,40	55,82
12/11/2024	442.689	-4,89%	58,64	56,38	58,64	56,38
11/11/2024	198.311	0,78%	59,40	58,92	59,56	59,28
08/11/2024	352.643	-0,98%	59,20	57,62	59,20	58,82
07/11/2024	303.814	0,71%	59,14	59,06	60,16	59,40
06/11/2024	522.218	1,55%	58,16	58,16	60,12	58,98
05/11/2024	261.513	-0,99%	59,04	57,74	59,20	58,08
04/11/2024	245.157	-0,75%	58,92	58,66	59,46	58,66
01/11/2024	270.264	1,06%	58,62	58,48	59,34	59,10
31/10/2024	380.330	-0,41%	58,46	58,40	59,18	58,48
30/10/2024	297.407	-1,21%	59,08	58,42	59,28	58,72
29/10/2024	444.633	-0,44%	59,80	59,40	60,64	59,44
28/10/2024	339.227	1,15%	59,40	59,02	59,98	59,70
25/10/2024	376.382	-0,60%	59,86	59,02	60,04	59,02
24/10/2024	548.304	-1,74%	60,94	59,66	61,06	59,82
23/10/2024	1.067.772	-3,52%	61,00	59,50	61,32	60,88
22/10/2024	492.577	-0,28%	63,10	61,84	63,48	63,10
21/10/2024	295.167	-0,19%	63,26	63,26	63,80	63,28
18/10/2024	340.218	0,99%	63,06	63,06	63,86	63,40
17/10/2024	416.682	0,45%	62,56	62,06	63,38	62,78
16/10/2024	405.417	-0,76%	62,88	62,28	63,38	62,50
15/10/2024	405.320	-0,66%	63,46	62,98	63,80	62,98
14/10/2024	232.069	-0,41%	63,72	63,16	63,90	63,40
11/10/2024	272.582	0,25%	63,50	63,32	63,94	63,66
10/10/2024	275.705	-0,25%	63,72	63,12	64,00	63,50
09/10/2024	354.995	1,18%	62,86	62,80	64,06	63,66
08/10/2024	387.632	-0,63%	62,52	62,12	63,12	62,92
07/10/2024	340.289	-0,03%	63,46	62,44	63,68	63,32
04/10/2024	740.553	3,13%	61,68	61,68	63,82	63,34
03/10/2024	356.993	-2,07%	62,70	61,42	62,86	61,42
02/10/2024	446.746	0,45%	62,58	62,10	62,96	62,72
01/10/2024	623.043	-1,36%	63,50	62,16	64,52	62,44
30/09/2024	730.854	-1,71%	63,90	62,80	63,90	63,30
27/09/2024	1.007.483	3,84%	62,46	62,46	64,68	64,40
26/09/2024	719.032	4,69%	59,74	59,74	62,12	62,02
25/09/2024	248.192	0,58%	59,48	58,84	59,50	59,24
24/09/2024	759.071	0,51%	60,00	58,40	60,06	58,90
23/09/2024	244.271	0,52%	58,24	57,92	58,64	58,60
20/09/2024	1.275.892	-2,87%	59,70	58,26	59,70	58,30
19/09/2024	648.051	2,60%	59,24	59,08	60,08	60,02
18/09/2024	301.935	-0,61%	58,72	58,30	59,06	58,50
17/09/2024	522.673	2,47%	57,80	57,70	59,12	58,86
16/09/2024	417.430	-1,44%	58,04	57,20	58,04	57,44
13/09/2024	268.223	1,60%	57,36	57,32	58,54	58,28
12/09/2024	294.788	-0,42%	58,02	57,36	58,26	57,36
11/09/2024	632.988	0,24%	57,66	57,24	58,24	57,60
10/09/2024	484.212	-1,27%	58,00	57,24	58,94	57,46
09/09/2024	327.399	0,97%	57,62	57,52	58,38	58,20
06/09/2024	483.794	-1,17%	58,40	57,54	58,62	57,64
05/09/2024	551.585	1,60%	57,40	57,12	58,32	58,32
04/09/2024	327.606	-0,59%	57,02	57,02	57,82	57,40
03/09/2024	351.092	-0,52%	58,60	57,54	59,16	57,74
02/09/2024	258.195	0,59%	57,64	57,08	58,04	58,04
30/08/2024	990.644	0,35%	57,52	57,26	57,94	57,70
29/08/2024	329.980	1,73%	56,52	56,50	57,58	57,50
28/08/2024	348.430	-0,25%	56,66	56,40	57,02	56,52
27/08/2024	359.514	0,43%	56,46	56,40	57,06	56,66
26/08/2024	205.652	0,43%	56,04	55,82	56,48	56,42
23/08/2024	323.456	1,41%	55,40	55,40	56,18	56,18
22/08/2024	443.420	1,47%	54,60	54,38	55,40	55,40
21/08/2024	338.099	0,85%	54,14	53,98	54,66	54,60
20/08/2024	216.277	0,07%	54,14	53,90	54,30	54,14
19/08/2024	246.445	0,56%	53,80	53,64	54,20	54,10
16/08/2024	286.248	0,56%	53,68	53,48	53,94	53,80
15/08/2024	283.189	0,72%	53,36	53,10	53,92	53,50
14/08/2024	218.973	-0,49%	53,62	52,94	53,64	53,12
13/08/2024	241.622	0,08%	53,58	53,14	53,78	53,38
12/08/2024	224.465	-0,74%	53,76	53,24	53,88	53,34
09/08/2024	298.293	0,64%	53,68	53,26	54,14	53,74
08/08/2024	617.171	-1,11%	53,60	52,92	53,72	53,40
07/08/2024	553.446	0,67%	53,94	53,72	54,84	54,00
06/08/2024	459.806	-0,22%	54,22	53,48	54,58	53,64
05/08/2024	629.325	-3,83%	55,00	52,82	55,12	53,76
02/08/2024	645.177	-0,53%	55,88	55,70	56,28	55,90
01/08/2024	286.480	-1,61%	57,00	56,04	57,04	56,20
31/07/2024	436.541	0,11%	57,56	57,06	57,98	57,12
30/07/2024	321.548	0,53%	57,00	56,40	57,32	57,06
29/07/2024	342.910	0,14%	57,06	56,38	57,12	56,76
26/07/2024	531.072	-1,29%	57,02	56,68	57,22	56,68
25/07/2024	636.084	3,01%	55,10	55,10	57,42	57,42
24/07/2024	389.817	-1,52%	56,26	55,64	56,42	55,74
23/07/2024	627.555	-2,98%	56,56	55,66	56,96	56,60
22/07/2024	435.918	2,21%	57,46	57,14	58,78	58,34
19/07/2024	538.681	-2,63%	57,80	56,92	58,12	57,08
18/07/2024	473.322	0,55%	58,44	58,06	59,06	58,62