BiG | O banco que entende os seus valores.

NorthWest BancShares Inc (NWBI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	572.822	0,00%	13,44	13,07	13,44	13,24
04/02/2026	785.664	1,66%	13,27	13,24	13,585	13,24
03/02/2026	777.702	1,38%	13,15	12,9751	13,33	13,22
02/02/2026	604.654	1,24%	12,9692	12,87	13,185	13,04
30/01/2026	524.608	0,70%	12,98	12,70	12,99	12,88
29/01/2026	630.439	1,91%	12,53	12,52	12,79	12,79
28/01/2026	775.075	-1,65%	12,78	12,55	12,83	12,55
27/01/2026	1.112.513	0,79%	12,90	12,43	13,01	12,76
26/01/2026	500.491	1,48%	12,49	12,425	12,675	12,66
23/01/2026	723.097	-2,50%	12,80	12,45	12,81	12,49
22/01/2026	910.648	-0,85%	12,92	12,81	13,07	12,81
21/01/2026	718.621	4,87%	12,32	12,32	12,92	12,92
20/01/2026	544.732	0,33%	12,27	12,12	12,43	12,32
16/01/2026	612.707	-0,81%	12,38	12,265	12,385	12,28
15/01/2026	538.879	2,06%	12,15	12,10	12,46	12,38
14/01/2026	517.869	1,25%	11,92	11,92	12,18	12,13
13/01/2026	559.560	-0,83%	12,14	11,96	12,15	11,98
12/01/2026	472.423	-1,23%	12,21	12,025	12,22	12,08
09/01/2026	629.164	-1,37%	12,4993	12,185	12,50	12,23
08/01/2026	484.306	2,65%	12,0296	12,00	12,475	12,40
07/01/2026	439.988	-0,98%	12,19	11,9801	12,22	12,08
06/01/2026	518.517	0,58%	12,10	12,00	12,229	12,20
05/01/2026	505.302	1,25%	11,98	11,92	12,315	12,13
02/01/2026	417.183	-0,17%	12,01	11,8483	12,065	11,98
31/12/2025	414.221	-0,83%	12,17	11,98	12,17	12,00
30/12/2025	500.975	-1,06%	12,25	12,00	12,25	12,00
29/12/2025	412.515	-0,16%	12,245	12,17	12,30	12,23
26/12/2025	311.059	-0,33%	12,3494	12,225	12,3494	12,25
24/12/2025	318.581	-0,49%	12,31	12,27	12,395	12,29
23/12/2025	548.238	-1,04%	12,4781	12,31	12,52	12,35
22/12/2025	567.995	-1,03%	12,6213	12,46	12,76	12,48
19/12/2025	483.369	-1,25%	12,77	12,55	12,79	12,61
18/12/2025	339.763	0,08%	12,76	12,72	12,875	12,77
17/12/2025	331.333	0,43%	12,71	12,64	12,895	12,76
16/12/2025	412.747	-0,55%	12,83	12,66	12,83	12,71
15/12/2025	356.800	0,31%	12,84	12,735	12,86	12,78
12/12/2025	520.420	-0,31%	12,78	12,625	12,8578	12,74
11/12/2025	382.629	0,16%	12,76	12,705	12,91	12,78
10/12/2025	504.369	3,66%	12,31	12,31	12,81	12,76
09/12/2025	633.821	0,33%	12,3493	12,215	12,44	12,31
08/12/2025	423.534	0,82%	12,21	12,21	12,38	12,27
05/12/2025	478.460	-1,38%	12,35	12,1435	12,35	12,17
04/12/2025	546.932	-1,04%	12,42	12,325	12,4801	12,34
03/12/2025	610.502	1,71%	12,26	12,26	12,535	12,47
02/12/2025	816.302	1,83%	12,08	11,9928	12,27	12,26
01/12/2025	258.608	0,75%	11,96	11,86	12,1155	12,04
28/11/2025	413.388	-0,66%	11,84	11,84	12,045	11,96
26/11/2025	1.166.401	-1,07%	12,17	12,035	12,195	12,04
25/11/2025	903.150	3,66%	11,80	11,80	12,28	12,17
24/11/2025	348.285	-0,17%	11,7507	11,67	11,825	11,74
21/11/2025	598.775	4,03%	11,30	11,30	11,855	11,76
20/11/2025	369.291	-0,31%	11,35	11,28	11,57	11,30
19/11/2025	546.060	-1,13%	11,47	11,25	11,53	11,34
18/11/2025	587.812	0,92%	11,3577	11,33	11,555	11,47
17/11/2025	471.875	-3,44%	11,75	11,335	11,775	11,37
14/11/2025	551.543	0,26%	11,65	11,58	11,79	11,77
13/11/2025	514.007	-0,76%	11,7201	11,6579	11,90	11,74
12/11/2025	604.346	0,17%	11,81	11,81	11,995	11,83
11/11/2025	395.302	0,26%	11,81	11,74	11,90	11,81
10/11/2025	493.898	0,51%	11,7216	11,675	11,8865	11,78
07/11/2025	314.955	0,90%	11,62	11,57	11,775	11,72
06/11/2025	389.655	-1,44%	11,75	11,62	11,88	11,62
05/11/2025	373.141	1,78%	11,7701	11,76	12,045	11,79
04/11/2025	394.434	-0,59%	11,83	11,66	11,83	11,77
03/11/2025	394.829	1,28%	11,74	11,54	11,86	11,85
31/10/2025	357.151	-0,55%	11,78	11,64	11,80	11,71
30/10/2025	906.392	0,51%	11,72	11,665	11,84	11,78
29/10/2025	1.143.343	-2,74%	12,05	11,605	12,05	11,72
28/10/2025	1.437.806	-3,68%	12,30	11,765	12,33	12,05
27/10/2025	494.536	-0,48%	12,64	12,48	12,64	12,51
24/10/2025	452.576	2,36%	12,50	12,365	12,60	12,57
23/10/2025	393.955	-0,57%	12,34	12,135	12,405	12,28
22/10/2025	490.065	-0,08%	12,39	12,32	12,49	12,35
21/10/2025	296.983	0,08%	12,39	12,2737	12,435	12,36
20/10/2025	529.399	2,07%	12,2794	12,119	12,365	12,35
17/10/2025	530.241	2,20%	12,01	11,89	12,12	12,10
16/10/2025	524.343	-5,24%	12,51	11,775	12,51	11,84
15/10/2025	278.294	-1,22%	12,8498	12,425	12,8498	12,51
14/10/2025	339.618	4,07%	12,13	12,11	12,74	12,66
13/10/2025	447.925	0,66%	12,15	12,05	12,265	12,17
10/10/2025	380.693	-2,97%	12,58	12,09	12,75	12,09
09/10/2025	490.621	-0,24%	12,4712	12,335	12,505	12,47
08/10/2025	332.271	0,36%	12,47	12,41	12,55	12,50
07/10/2025	659.697	-0,80%	12,62	12,44	12,705	12,46
06/10/2025	794.742	0,72%	12,55	12,455	12,80	12,56
03/10/2025	483.195	1,14%	12,40	12,36	12,575	12,47
02/10/2025	392.687	0,16%	12,38	12,235	12,385	12,33
01/10/2025	267.893	-0,61%	12,39	12,235	12,39	12,31
30/09/2025	291.618	-0,36%	12,42	12,29	12,49	12,39
29/09/2025	266.792	-0,68%	12,54	12,3201	12,54	12,43
26/09/2025	291.963	0,40%	12,46	12,45	12,58	12,52
25/09/2025	337.361	-0,24%	12,46	12,395	12,495	12,46
24/09/2025	340.612	0,56%	12,4018	12,395	12,53	12,48
23/09/2025	491.491	0,32%	12,4399	12,385	12,625	12,42
22/09/2025	376.736	-1,59%	12,57	12,315	12,58	12,38
19/09/2025	595.243	-1,92%	12,8586	12,495	12,86	12,57
18/09/2025	503.793	3,62%	12,78	12,32	12,805	12,79
17/09/2025	422.293	0,12%	12,32	12,305	12,675	12,34
16/09/2025	286.567	-1,01%	12,35	12,20	12,4949	12,31
15/09/2025	285.809	-0,76%	12,52	12,405	12,585	12,43