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 > >>
12/09/2025	322.452	-1,42%	12,6999	12,475	12,6999	12,52
11/09/2025	351.959	1,60%	12,49	12,45	12,705	12,70
10/09/2025	225.245	0,04%	12,50	12,42	12,57	12,49
09/09/2025	271.985	-2,04%	12,67	12,45	12,75	12,48
08/09/2025	530.467	0,24%	12,7119	12,555	12,79	12,74
05/09/2025	641.582	-1,09%	12,99	12,625	13,03	12,71
04/09/2025	623.028	2,07%	12,82	12,58	12,85	12,85
03/09/2025	528.812	-0,28%	12,57	12,505	12,74	12,59
02/09/2025	477.956	-0,20%	12,65	12,41	12,65	12,625
29/08/2025	403.823	0,16%	12,68	12,62	12,74	12,65
28/08/2025	254.295	-0,75%	12,7415	12,57	12,76	12,63
27/08/2025	564.378	0,95%	12,6592	12,596	12,73	12,73
26/08/2025	276.645	0,88%	12,47	12,46	12,665	12,61
25/08/2025	296.183	-1,07%	12,64	12,50	12,64	12,51
22/08/2025	404.181	5,15%	12,1486	12,06	12,665	12,64
21/08/2025	385.622	-0,50%	12,09	11,975	12,09	12,03
20/08/2025	332.094	0,21%	12,09	11,955	12,125	12,09
19/08/2025	508.797	0,71%	12,0075	11,915	12,18	12,05
18/08/2025	507.928	-0,50%	12,00	11,8928	12,05	11,96
15/08/2025	945.028	-1,31%	12,18	11,995	12,26	12,02
14/08/2025	639.000	-1,06%	12,30	12,11	12,30	12,18
13/08/2025	754.602	2,41%	12,08	12,065	12,32	12,31
12/08/2025	555.181	4,43%	11,51	11,51	12,03	12,02
11/08/2025	455.384	0,13%	11,59	11,415	11,59	11,51
08/08/2025	936.814	0,52%	11,48	11,39	11,505	11,50
07/08/2025	972.527	-0,09%	11,66	11,44	11,75	11,44
06/08/2025	659.987	-0,60%	11,94	11,634	11,94	11,65
05/08/2025	630.191	-0,43%	11,77	11,61	11,804	11,72
04/08/2025	558.038	0,63%	11,8088	11,685	11,825	11,77
01/08/2025	751.317	-0,13%	11,59	11,50	11,755	11,695
31/07/2025	1.186.321	-2,42%	11,99	11,67	11,99	11,70
30/07/2025	1.120.305	-2,93%	12,70	11,96	12,81	11,99
29/07/2025	1.066.822	-2,64%	12,63	12,325	12,73	12,345
28/07/2025	1.082.984	0,40%	12,75	12,515	12,75	12,68
25/07/2025	3.510.535	-0,94%	13,09	12,51	13,09	12,63
24/07/2025	688.861	-2,82%	13,29	12,72	13,31	12,75
23/07/2025	632.849	-0,98%	13,29	13,00	13,36	13,12
22/07/2025	804.252	0,00%	13,38	13,22	13,51	13,25
21/07/2025	485.900	-0,45%	13,38	13,24	13,455	13,25
18/07/2025	452.849	-0,52%	13,20	13,20	13,47	13,31
17/07/2025	625.089	1,06%	13,23	13,03	13,47	13,38
16/07/2025	399.541	0,68%	13,51	13,03	13,73	13,24
15/07/2025	485.233	-2,81%	13,36	13,145	13,545	13,15
14/07/2025	246.180	0,97%	13,40	13,29	13,555	13,53
11/07/2025	261.770	-0,96%	13,42	13,38	13,615	13,40
10/07/2025	321.292	0,37%	13,47	13,395	13,615	13,53
09/07/2025	410.005	0,15%	13,38	13,33	13,57	13,48
08/07/2025	564.992	0,98%	13,45	13,29	13,595	13,46
07/07/2025	447.309	-1,19%	13,26	13,26	13,595	13,33
04/07/2025	296.689	-1,27%	13,38	13,17	13,58	13,49
03/07/2025	296.689	-1,27%	13,24	13,115	13,58	13,49
02/07/2025	479.950	1,29%	12,71	12,71	13,35	13,34
01/07/2025	397.004	3,05%	12,85	12,71	13,32	13,17
30/06/2025	411.390	-0,39%	12,85	12,78	12,93	12,78
27/06/2025	184.660	0,00%	12,63	12,60	13,00	12,83
26/06/2025	497.006	2,47%	12,60	12,30	12,9999	12,84
25/06/2025	487.117	-0,79%	12,57	12,52	12,76	12,53
24/06/2025	407.520	0,80%	12,13	12,13	12,76	12,63
23/06/2025	450.706	2,79%	12,13	12,11	12,53	12,53
20/06/2025	784.220	0,58%	12,21	12,12	12,24	12,19
19/06/2025	391.062	0,58%	12,01	12,00	12,21	12,12
18/06/2025	366.533	0,58%	12,12	12,00	12,21	12,12
17/06/2025	344.290	-0,99%	12,40	12,03	12,41	12,05
16/06/2025	452.340	-0,82%	12,27	12,141	12,41	12,17
13/06/2025	371.475	-2,08%	12,45	12,25	12,55	12,27
12/06/2025	259.192	0,20%	12,58	12,31	12,684	12,53
11/06/2025	489.321	-0,48%	12,50	12,44	12,684	12,50
10/06/2025	326.350	1,05%	12,44	12,385	12,63	12,56
09/06/2025	528.915	0,40%	12,38	12,38	12,515	12,43
06/06/2025	411.296	2,06%	12,15	12,04	12,38	12,38
05/06/2025	405.079	-0,25%	12,26	12,03	12,30	12,13
04/06/2025	403.012	-0,74%	12,08	12,04	12,305	12,16
03/06/2025	501.813	0,74%	12,25	12,04	12,305	12,25
02/06/2025	377.177	-0,98%	12,28	12,068	12,28	12,16
30/05/2025	179.721	-0,65%	12,28	12,185	12,52	12,28
29/05/2025	332.137	0,86%	12,37	12,185	12,46	12,35
28/05/2025	382.948	-1,25%	12,27	12,15	12,4261	12,245
27/05/2025	439.090	1,89%	12,52	12,16	12,52	12,40
23/05/2025	391.394	-0,57%	12,25	12,03	12,375	12,17
22/05/2025	412.952	-0,57%	12,54	12,21	12,655	12,24
21/05/2025	516.444	-2,61%	12,65	12,31	12,705	12,31
20/05/2025	517.182	-0,47%	12,54	12,48	12,73	12,64
19/05/2025	645.522	0,55%	12,62	12,48	12,71	12,70
16/05/2025	419.913	-0,32%	12,56	12,545	12,72	12,63
15/05/2025	317.267	0,88%	12,62	12,545	12,685	12,67
14/05/2025	489.691	-0,95%	12,74	12,51	12,745	12,56
13/05/2025	485.460	0,08%	12,75	12,51	12,92	12,68
12/05/2025	575.646	1,77%	12,45	12,45	12,92	12,67
09/05/2025	369.561	-0,56%	12,48	12,345	12,59	12,45
08/05/2025	490.096	1,46%	12,60	12,3201	12,665	12,52
07/05/2025	831.999	0,48%	12,47	12,34	12,76	12,34
06/05/2025	412.522	-0,87%	12,38	12,38	12,70	12,48
05/05/2025	399.845	-0,24%	12,00	12,00	12,70	12,59
02/05/2025	565.331	1,94%	12,34	12,21	12,64	12,62
01/05/2025	863.686	0,24%	12,41	12,07	12,49	12,38
30/04/2025	562.263	-1,52%	12,65	12,07	12,72	12,35
29/04/2025	1.464.804	5,74%	11,77	11,67	12,545	12,53
28/04/2025	607.959	0,85%	11,75	11,67	11,855	11,85
25/04/2025	590.927	-0,34%	11,63	11,56	11,81	11,75
24/04/2025	495.162	1,03%	11,83	11,52	11,97	11,79