NOS SGPS SA (NOS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,14%
|
3,54
|
3,525
|
3,565
|
3,545
|
17/07/2024 |
240.580 |
0,14%
|
3,54
|
3,525
|
3,565
|
3,545
|
16/07/2024 |
191.609 |
0,43%
|
3,515
|
3,51
|
3,55
|
3,54
|
15/07/2024 |
205.780 |
-0,84%
|
3,535
|
3,51
|
3,545
|
3,525
|
12/07/2024 |
584.947 |
0,85%
|
3,49
|
3,49
|
3,575
|
3,555
|
11/07/2024 |
364.121 |
0,71%
|
3,485
|
3,46
|
3,54
|
3,525
|
10/07/2024 |
652.054 |
2,04%
|
3,40
|
3,40
|
3,50
|
3,50
|
09/07/2024 |
237.016 |
0,29%
|
3,415
|
3,395
|
3,43
|
3,43
|
08/07/2024 |
366.630 |
1,33%
|
3,39
|
3,37
|
3,425
|
3,42
|
05/07/2024 |
122.860 |
-0,15%
|
3,39
|
3,365
|
3,395
|
3,375
|
04/07/2024 |
151.147 |
0,15%
|
3,35
|
3,35
|
3,39
|
3,38
|
03/07/2024 |
239.185 |
-0,74%
|
3,36
|
3,36
|
3,39
|
3,375
|
02/07/2024 |
365.907 |
0,74%
|
3,36
|
3,355
|
3,41
|
3,40
|
01/07/2024 |
651.866 |
2,12%
|
3,305
|
3,305
|
3,375
|
3,375
|
28/06/2024 |
138.995 |
0,15%
|
3,31
|
3,29
|
3,31
|
3,305
|
27/06/2024 |
239.504 |
0,00%
|
3,30
|
3,28
|
3,315
|
3,30
|
26/06/2024 |
346.464 |
-0,45%
|
3,33
|
3,28
|
3,33
|
3,30
|
25/06/2024 |
274.087 |
-0,15%
|
3,32
|
3,305
|
3,34
|
3,315
|
24/06/2024 |
170.505 |
0,30%
|
3,31
|
3,30
|
3,325
|
3,32
|
21/06/2024 |
482.434 |
0,00%
|
3,32
|
3,295
|
3,32
|
3,31
|
20/06/2024 |
108.036 |
-0,60%
|
3,335
|
3,31
|
3,34
|
3,31
|
19/06/2024 |
199.635 |
-0,89%
|
3,36
|
3,305
|
3,36
|
3,33
|
18/06/2024 |
329.465 |
1,21%
|
3,33
|
3,32
|
3,36
|
3,36
|
17/06/2024 |
213.614 |
0,15%
|
3,31
|
3,29
|
3,32
|
3,32
|
14/06/2024 |
231.775 |
0,30%
|
3,305
|
3,28
|
3,315
|
3,315
|
13/06/2024 |
216.125 |
-0,60%
|
3,325
|
3,29
|
3,325
|
3,305
|
12/06/2024 |
387.285 |
0,76%
|
3,295
|
3,295
|
3,355
|
3,325
|
11/06/2024 |
343.818 |
-0,60%
|
3,31
|
3,28
|
3,32
|
3,30
|
10/06/2024 |
175.112 |
-0,30%
|
3,33
|
3,305
|
3,34
|
3,32
|
07/06/2024 |
356.068 |
-1,19%
|
3,365
|
3,325
|
3,365
|
3,33
|
06/06/2024 |
261.851 |
0,15%
|
3,355
|
3,35
|
3,375
|
3,37
|
05/06/2024 |
515.171 |
0,60%
|
3,355
|
3,345
|
3,375
|
3,365
|
04/06/2024 |
304.287 |
0,00%
|
3,33
|
3,315
|
3,36
|
3,345
|
03/06/2024 |
562.100 |
0,91%
|
3,31
|
3,31
|
3,36
|
3,345
|
31/05/2024 |
977.735 |
0,00%
|
3,33
|
3,29
|
3,33
|
3,315
|
30/05/2024 |
501.976 |
-0,15%
|
3,37
|
3,295
|
3,37
|
3,315
|
29/05/2024 |
425.643 |
-1,34%
|
3,37
|
3,32
|
3,37
|
3,32
|
28/05/2024 |
321.432 |
0,30%
|
3,355
|
3,34
|
3,37
|
3,365
|
27/05/2024 |
222.398 |
0,30%
|
3,35
|
3,34
|
3,365
|
3,355
|
24/05/2024 |
152.527 |
-0,30%
|
3,34
|
3,33
|
3,365
|
3,345
|
23/05/2024 |
461.316 |
-0,74%
|
3,37
|
3,345
|
3,395
|
3,355
|
22/05/2024 |
455.144 |
-0,88%
|
3,41
|
3,365
|
3,41
|
3,38
|
21/05/2024 |
336.659 |
-0,44%
|
3,425
|
3,385
|
3,425
|
3,41
|
20/05/2024 |
526.313 |
0,88%
|
3,405
|
3,39
|
3,425
|
3,425
|
17/05/2024 |
535.935 |
-0,44%
|
3,425
|
3,38
|
3,425
|
3,395
|
16/05/2024 |
851.048 |
-1,02%
|
3,43
|
3,375
|
3,43
|
3,41
|
15/05/2024 |
1.826.967 |
-0,29%
|
3,61
|
3,43
|
3,61
|
3,445
|
14/05/2024 |
830.811 |
1,92%
|
3,39
|
3,385
|
3,455
|
3,455
|
13/05/2024 |
699.028 |
1,65%
|
3,34
|
3,335
|
3,39
|
3,39
|
10/05/2024 |
561.632 |
0,91%
|
3,315
|
3,315
|
3,34
|
3,335
|
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
|