NOS SGPS SA (NOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19-12-2023	976.289	-2,00%	3,20	3,132	3,216	3,136
18-12-2023	822.562	-0,31%	3,20	3,178	3,23	3,20
15-12-2023	554.295	-0,80%	3,24	3,21	3,254	3,21
14-12-2023	663.205	0,44%	3,23	3,226	3,274	3,236
13-12-2023	689.212	-0,37%	3,254	3,212	3,254	3,222
12-12-2023	1.005.147	-1,70%	3,292	3,234	3,312	3,234
11-12-2023	927.705	-1,08%	3,324	3,29	3,324	3,29
08-12-2023	518.252	-0,42%	3,342	3,32	3,352	3,326
07-12-2023	379.481	-0,60%	3,35	3,338	3,364	3,34
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