NOS SGPS SA (NOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/12/2023	323.583	-0,06%	3,376	3,36	3,39	3,36
05/12/2023	502.826	-0,53%	3,376	3,35	3,382	3,362
04/12/2023	892.909	-0,41%	3,40	3,372	3,414	3,38
01/12/2023	279.979	-0,35%	3,396	3,394	3,412	3,394
30/11/2023	1.278.305	0,29%	3,40	3,364	3,408	3,406
29/11/2023	381.968	-0,29%	3,412	3,392	3,412	3,396
28/11/2023	359.882	0,18%	3,40	3,39	3,412	3,406
27/11/2023	356.334	-0,29%	3,40	3,386	3,42	3,40
24/11/2023	253.721	0,47%	3,384	3,378	3,41	3,41
23/11/2023	271.254	-0,18%	3,40	3,394	3,42	3,394
22/11/2023	365.518	0,24%	3,398	3,39	3,408	3,40
21/11/2023	446.604	-0,88%	3,42	3,384	3,424	3,392
20/11/2023	354.271	-0,06%	3,44	3,408	3,444	3,422
17/11/2023	195.446	-0,23%	3,442	3,416	3,442	3,424
16/11/2023	510.209	-0,41%	3,45	3,40	3,458	3,432
15/11/2023	564.545	0,00%	3,448	3,404	3,454	3,446
14/11/2023	1.194.442	-1,03%	3,50	3,398	3,50	3,446
13/11/2023	197.911	0,81%	3,48	3,464	3,512	3,482
10/11/2023	170.576	-0,69%	3,48	3,454	3,486	3,454
09/11/2023	149.744	1,16%	3,444	3,444	3,484	3,478
08/11/2023	599.626	0,18%	3,43	3,408	3,452	3,438
07/11/2023	380.834	-2,22%	3,494	3,412	3,494	3,432
06/11/2023	262.047	-0,74%	3,54	3,51	3,564	3,51
03/11/2023	706.396	-0,34%	3,502	3,45	3,542	3,536
02/11/2023	553.895	1,84%	3,484	3,48	3,578	3,548
01/11/2023	312.880	0,87%	3,454	3,428	3,484	3,484
31/10/2023	461.469	0,52%	3,46	3,424	3,46	3,454
30/10/2023	428.717	0,35%	3,404	3,404	3,454	3,436
27/10/2023	109.955	-0,12%	3,444	3,414	3,466	3,424
26/10/2023	280.586	0,59%	3,396	3,396	3,454	3,428
25/10/2023	248.684	0,06%	3,422	3,394	3,422	3,408
24/10/2023	327.804	0,06%	3,40	3,386	3,424	3,406
23/10/2023	150.108	-1,22%	3,41	3,40	3,43	3,404
20/10/2023	310.751	-0,12%	3,43	3,416	3,454	3,446
19/10/2023	264.999	-0,23%	3,47	3,42	3,47	3,45
18/10/2023	116.027	-0,06%	3,44	3,44	3,486	3,458
17/10/2023	212.621	-0,12%	3,47	3,452	3,484	3,46
16/10/2023	212.757	0,64%	3,44	3,44	3,478	3,464
13/10/2023	206.251	-0,64%	3,454	3,434	3,476	3,442
12/10/2023	256.956	-1,37%	3,528	3,458	3,53	3,464
11/10/2023	253.952	1,21%	3,47	3,47	3,526	3,512
10/10/2023	173.934	0,29%	3,426	3,426	3,50	3,47
09/10/2023	411.341	0,23%	3,444	3,436	3,486	3,46
06/10/2023	247.009	0,70%	3,45	3,42	3,452	3,452
05/10/2023	245.882	1,72%	3,39	3,374	3,44	3,428
04/10/2023	309.536	-0,36%	3,378	3,368	3,41	3,37
03/10/2023	322.923	-2,25%	3,472	3,378	3,472	3,382
02/10/2023	241.939	-0,63%	3,488	3,46	3,504	3,46
29/09/2023	296.862	0,75%	3,454	3,45	3,50	3,482
28/09/2023	97.422	-0,69%	3,42	3,42	3,482	3,456
27/09/2023	237.723	-1,14%	3,51	3,464	3,514	3,48
26/09/2023	405.520	-2,33%	3,586	3,504	3,588	3,52
25/09/2023	550.681	-0,39%	3,628	3,58	3,628	3,604
22/09/2023	300.760	-0,11%	3,632	3,594	3,632	3,618
21/09/2023	343.972	0,39%	3,59	3,59	3,636	3,622
20/09/2023	386.738	-0,17%	3,61	3,59	3,62	3,608
19/09/2023	801.294	2,15%	3,62	3,574	3,622	3,614
18/09/2023	430.801	-0,17%	3,54	3,528	3,558	3,538
15/09/2023	782.069	-0,90%	3,59	3,544	3,604	3,544
14/09/2023	193.637	0,62%	3,562	3,552	3,576	3,576
13/09/2023	312.985	0,28%	3,55	3,522	3,59	3,554
12/09/2023	330.605	0,51%	3,53	3,522	3,57	3,544
11/09/2023	279.661	1,15%	3,498	3,498	3,526	3,526
08/09/2023	283.016	-0,51%	3,50	3,478	3,50	3,486
07/09/2023	288.957	1,10%	3,464	3,462	3,504	3,504
06/09/2023	265.918	-0,69%	3,49	3,466	3,494	3,466
05/09/2023	293.967	0,46%	3,442	3,442	3,498	3,49
04/09/2023	112.076	0,29%	3,496	3,462	3,496	3,474
01/09/2023	212.750	-0,23%	3,494	3,454	3,494	3,464
31/08/2023	714.761	0,75%	3,458	3,458	3,49	3,472
30/08/2023	716.956	1,35%	3,38	3,38	3,448	3,446
29/08/2023	570.149	1,13%	3,348	3,348	3,408	3,40
28/08/2023	239.904	0,90%	3,338	3,334	3,362	3,362
25/08/2023	391.160	1,46%	3,276	3,276	3,332	3,332
24/08/2023	353.049	-0,18%	3,302	3,268	3,314	3,284
23/08/2023	351.281	0,49%	3,28	3,28	3,304	3,29
22/08/2023	381.594	-0,79%	3,318	3,27	3,318	3,274
21/08/2023	224.909	-0,42%	3,33	3,292	3,334	3,30
18/08/2023	275.955	0,30%	3,282	3,282	3,316	3,314
17/08/2023	287.219	-0,36%	3,30	3,286	3,31	3,304
16/08/2023	208.531	0,55%	3,33	3,294	3,338	3,316
15/08/2023	276.944	-0,06%	3,322	3,284	3,322	3,298
14/08/2023	133.777	-0,06%	3,302	3,30	3,32	3,30
11/08/2023	301.105	-0,48%	3,33	3,294	3,332	3,302
10/08/2023	255.515	-1,13%	3,358	3,31	3,358	3,318
09/08/2023	313.913	0,90%	3,306	3,306	3,356	3,356
08/08/2023	380.408	0,48%	3,33	3,304	3,35	3,326
07/08/2023	184.357	-0,66%	3,31	3,306	3,336	3,31
04/08/2023	377.352	0,48%	3,32	3,312	3,348	3,332
03/08/2023	258.714	-0,24%	3,378	3,30	3,378	3,316
02/08/2023	587.804	-3,76%	3,44	3,322	3,448	3,324
01/08/2023	284.367	-0,06%	3,472	3,446	3,472	3,454
31/07/2023	589.578	0,23%	3,45	3,43	3,472	3,456
28/07/2023	553.220	-0,46%	3,46	3,422	3,464	3,448
27/07/2023	442.460	-1,31%	3,50	3,46	3,506	3,464
26/07/2023	451.356	0,86%	3,486	3,466	3,516	3,51
25/07/2023	311.458	-0,40%	3,48	3,472	3,50	3,48
24/07/2023	339.943	0,87%	3,466	3,466	3,496	3,494
21/07/2023	681.643	-0,46%	3,486	3,432	3,486	3,464
20/07/2023	767.996	1,75%	3,40	3,398	3,492	3,48