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 >
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
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