NOS SGPS SA (NOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10-05-2024	0	0,76%	3,28	3,27	3,31	3,305
09-05-2024	681.302	0,76%	3,28	3,27	3,31	3,305
08-05-2024	729.057	0,00%	3,29	3,26	3,29	3,28
07-05-2024	499.272	0,15%	3,26	3,26	3,28	3,28
06-05-2024	429.581	0,46%	3,26	3,26	3,285	3,275
03-05-2024	452.101	-0,31%	3,275	3,25	3,275	3,26
02-05-2024	580.300	0,93%	3,255	3,24	3,28	3,27
01-05-2024	0	-1,37%	3,285	3,235	3,285	3,24
30-04-2024	774.896	-1,37%	3,285	3,235	3,285	3,24
29-04-2024	516.968	0,15%	3,285	3,27	3,295	3,285
26-04-2024	568.418	1,08%	3,25	3,25	3,285	3,28
25-04-2024	506.417	-1,07%	3,28	3,24	3,295	3,245
24-04-2024	926.631	0,15%	3,29	3,255	3,29	3,28
23-04-2024	1.333.746	0,00%	3,30	3,23	3,315	3,275
22-04-2024	2.443.312	0,77%	3,30	3,27	3,35	3,275
19-04-2024	1.765.877	-0,83%	3,62	3,595	3,63	3,60
18-04-2024	1.169.612	1,11%	3,60	3,59	3,635	3,63
17-04-2024	725.320	-0,14%	3,60	3,575	3,62	3,59
16-04-2024	1.213.539	-0,69%	3,60	3,59	3,63	3,595
15-04-2024	1.255.333	0,70%	3,59	3,585	3,625	3,62
12-04-2024	696.738	-0,14%	3,61	3,59	3,62	3,595
11-04-2024	640.326	0,14%	3,575	3,575	3,615	3,60
10-04-2024	663.165	-0,83%	3,62	3,56	3,63	3,595
09-04-2024	452.910	0,14%	3,605	3,59	3,63	3,625
08-04-2024	590.746	0,70%	3,585	3,585	3,63	3,62
05-04-2024	823.731	-1,78%	3,65	3,565	3,65	3,595
04-04-2024	455.629	0,27%	3,65	3,65	3,68	3,66
03-04-2024	515.073	-0,14%	3,66	3,65	3,685	3,65
02-04-2024	824.778	0,80%	3,62	3,62	3,69	3,655
01-04-2024	0	0,33%	3,612	3,60	3,636	3,626
28-03-2024	655.778	0,33%	3,612	3,60	3,636	3,626
27-03-2024	636.035	0,89%	3,598	3,598	3,64	3,614
26-03-2024	533.967	0,96%	3,55	3,55	3,602	3,582
25-03-2024	594.823	1,08%	3,53	3,52	3,554	3,548
22-03-2024	874.365	0,29%	3,50	3,488	3,544	3,51
21-03-2024	775.846	1,92%	3,46	3,45	3,504	3,50
20-03-2024	287.489	0,06%	3,422	3,422	3,448	3,434
19-03-2024	243.190	0,12%	3,438	3,406	3,438	3,432
18-03-2024	610.504	-0,18%	3,434	3,404	3,442	3,428
15-03-2024	882.885	0,29%	3,448	3,434	3,46	3,434
14-03-2024	349.555	-0,29%	3,436	3,416	3,464	3,424
13-03-2024	531.166	0,18%	3,428	3,404	3,444	3,434
12-03-2024	363.156	-0,23%	3,426	3,424	3,47	3,428
11-03-2024	404.631	0,06%	3,44	3,422	3,48	3,436
08-03-2024	489.341	-0,64%	3,45	3,424	3,478	3,434
07-03-2024	873.029	-0,92%	3,45	3,422	3,508	3,456
06-03-2024	2.330.543	5,95%	3,378	3,378	3,56	3,488
05-03-2024	616.920	2,11%	3,23	3,22	3,296	3,292
04-03-2024	463.864	-1,59%	3,28	3,21	3,282	3,224
01-03-2024	574.341	1,87%	3,246	3,244	3,294	3,276
29-02-2024	36.434	1,38%	3,22	3,184	3,244	3,242
28-02-2024	329.186	-0,93%	3,226	3,198	3,242	3,198
27-02-2024	255.719	0,25%	3,222	3,20	3,23	3,228
26-02-2024	226.373	-0,74%	3,258	3,214	3,258	3,22
23-02-2024	239.546	0,31%	3,22	3,20	3,246	3,244
22-02-2024	280.149	-0,80%	3,27	3,222	3,28	3,234
21-02-2024	376.714	0,00%	3,25	3,25	3,272	3,26
20-02-2024	404.140	0,99%	3,226	3,212	3,276	3,26
19-02-2024	290.069	1,57%	3,176	3,174	3,232	3,228
16-02-2024	360.449	1,15%	3,142	3,138	3,18	3,178
15-02-2024	711.954	0,13%	3,15	3,138	3,164	3,142
14-02-2024	225.385	-0,44%	3,168	3,138	3,168	3,138
13-02-2024	367.298	-0,82%	3,16	3,148	3,182	3,152
12-02-2024	389.580	1,08%	3,15	3,144	3,19	3,178
09-02-2024	409.181	0,26%	3,15	3,126	3,16	3,144
08-02-2024	351.392	-0,32%	3,166	3,136	3,166	3,136
07-02-2024	360.685	-1,07%	3,168	3,146	3,196	3,146
06-02-2024	421.651	0,44%	3,172	3,152	3,184	3,18
05-02-2024	324.356	-0,82%	3,192	3,166	3,214	3,166
02-02-2024	498.855	-0,81%	3,226	3,19	3,248	3,192
01-02-2024	541.865	-1,89%	3,29	3,218	3,292	3,218
31-01-2024	409.304	0,92%	3,25	3,25	3,296	3,28
30-01-2024	280.310	0,31%	3,24	3,222	3,268	3,25
29-01-2024	380.496	-1,58%	3,282	3,24	3,282	3,24
26-01-2024	304.484	0,18%	3,286	3,286	3,304	3,292
25-01-2024	245.367	0,06%	3,284	3,284	3,302	3,286
24-01-2024	279.714	0,06%	3,308	3,27	3,308	3,284
23-01-2024	390.156	-0,24%	3,29	3,266	3,302	3,282
22-01-2024	346.278	0,00%	3,264	3,264	3,31	3,29
19-01-2024	309.730	1,36%	3,272	3,258	3,298	3,29
18-01-2024	387.390	-0,92%	3,26	3,246	3,274	3,246
17-01-2024	539.978	0,49%	3,26	3,234	3,286	3,276
16-01-2024	404.101	-0,61%	3,282	3,256	3,298	3,26
15-01-2024	116.327	0,31%	3,28	3,276	3,298	3,28
12-01-2024	372.854	-0,12%	3,29	3,268	3,292	3,27
11-01-2024	370.271	-0,79%	3,31	3,274	3,31	3,274
10-01-2024	287.796	0,18%	3,318	3,284	3,318	3,30
09-01-2024	337.344	-0,54%	3,328	3,286	3,328	3,294
08-01-2024	283.286	-0,30%	3,33	3,264	3,33	3,312
05-01-2024	700.564	-0,54%	3,34	3,294	3,36	3,322
04-01-2024	799.171	2,45%	3,272	3,27	3,34	3,34
03-01-2024	586.590	0,87%	3,238	3,238	3,272	3,26
02-01-2024	366.690	1,00%	3,204	3,204	3,244	3,232
29-12-2023	389.858	0,00%	3,20	3,194	3,216	3,20
28-12-2023	438.430	-0,44%	3,21	3,20	3,222	3,20
27-12-2023	783.751	-0,19%	3,22	3,19	3,222	3,214
26-12-2023	448.661	0,69%	3,19	3,19	3,238	3,22
22-12-2023	448.661	0,69%	3,19	3,19	3,238	3,22
21-12-2023	443.425	-0,06%	3,20	3,174	3,212	3,198
20-12-2023	791.082	2,04%	3,156	3,14	3,202	3,20