NOS SGPS SA (NOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/07/2023	383.399	0,95%	3,398	3,394	3,426	3,42
18/07/2023	253.894	-0,53%	3,406	3,356	3,406	3,388
17/07/2023	650.480	0,47%	3,368	3,368	3,41	3,406
14/07/2023	275.025	-0,94%	3,426	3,382	3,428	3,39
13/07/2023	444.962	0,35%	3,40	3,40	3,452	3,422
12/07/2023	454.091	0,59%	3,37	3,36	3,428	3,41
11/07/2023	476.076	0,30%	3,372	3,328	3,394	3,39
10/07/2023	628.068	1,75%	3,346	3,318	3,384	3,38
07/07/2023	1.156.643	3,43%	3,284	3,27	3,374	3,322
06/07/2023	566.710	-0,56%	3,22	3,21	3,28	3,212
05/07/2023	653.164	-0,43%	3,272	3,23	3,278	3,23
04/07/2023	374.494	-0,31%	3,264	3,244	3,28	3,244
03/07/2023	545.635	-0,06%	3,256	3,244	3,276	3,254
30/06/2023	401.539	0,06%	3,254	3,24	3,274	3,256
29/06/2023	375.430	-0,43%	3,29	3,254	3,29	3,254
28/06/2023	683.107	-0,55%	3,28	3,25	3,304	3,268
27/06/2023	531.180	-1,26%	3,342	3,268	3,35	3,286
26/06/2023	226.938	0,73%	3,366	3,298	3,366	3,328
23/06/2023	331.667	-0,42%	3,316	3,304	3,34	3,304
22/06/2023	871.385	-0,78%	3,34	3,28	3,344	3,318
21/06/2023	506.173	-2,05%	3,41	3,344	3,414	3,344
20/06/2023	320.987	-0,52%	3,42	3,40	3,426	3,414
19/06/2023	172.942	-0,41%	3,45	3,43	3,452	3,432
16/06/2023	476.722	0,17%	3,426	3,426	3,46	3,446
15/06/2023	398.913	-0,06%	3,428	3,402	3,45	3,44
14/06/2023	259.476	-0,06%	3,422	3,416	3,446	3,442
13/06/2023	203.283	0,18%	3,454	3,422	3,454	3,444
12/06/2023	357.667	-0,98%	3,486	3,438	3,486	3,438
09/06/2023	159.337	0,41%	3,46	3,45	3,486	3,472
08/06/2023	202.094	-0,63%	3,51	3,44	3,51	3,458
07/06/2023	247.888	0,35%	3,496	3,468	3,506	3,48
06/06/2023	380.321	-0,40%	3,506	3,444	3,512	3,468
05/06/2023	207.624	0,29%	3,502	3,476	3,534	3,482
02/06/2023	384.660	1,11%	3,424	3,424	3,486	3,472
01/06/2023	325.302	-0,46%	3,486	3,41	3,486	3,434
31/05/2023	85.439	-0,06%	3,512	3,48	3,524	3,45
30/05/2023	731.662	-1,13%	3,542	3,464	3,548	3,50
29/05/2023	188.137	-0,28%	3,55	3,526	3,562	3,54
26/05/2023	480.346	-1,39%	3,60	3,522	3,604	3,55
25/05/2023	507.373	-1,59%	3,68	3,56	3,68	3,60
24/05/2023	290.715	0,00%	3,656	3,652	3,694	3,658
23/05/2023	338.748	1,33%	3,602	3,584	3,668	3,658
22/05/2023	406.221	-1,26%	3,622	3,606	3,662	3,61
19/05/2023	732.517	-0,44%	3,662	3,62	3,664	3,656
18/05/2023	505.589	-0,76%	3,70	3,662	3,716	3,672
17/05/2023	311.067	-0,59%	3,71	3,69	3,726	3,70
16/05/2023	331.267	-0,38%	3,736	3,71	3,748	3,722
15/05/2023	347.276	-0,37%	3,758	3,724	3,758	3,736
12/05/2023	423.935	0,32%	3,73	3,708	3,75	3,75
11/05/2023	499.201	-1,58%	3,782	3,702	3,79	3,738
10/05/2023	256.271	-0,32%	3,804	3,784	3,828	3,798
09/05/2023	365.087	0,16%	3,80	3,772	3,822	3,81
08/05/2023	307.229	0,32%	3,78	3,758	3,804	3,804
05/05/2023	465.267	-0,05%	3,82	3,752	3,82	3,792
04/05/2023	512.931	-0,37%	3,80	3,77	3,83	3,794
03/05/2023	456.140	-2,91%	3,942	3,808	3,942	3,808
02/05/2023	344.903	-1,66%	3,976	3,91	3,978	3,922
01/05/2023	571.896	-0,55%	4,00	3,972	4,06	3,988
28/04/2023	571.896	-0,55%	4,00	3,972	4,06	3,988
27/04/2023	1.112.200	2,66%	3,88	3,86	4,016	4,01
26/04/2023	533.963	0,15%	3,92	3,88	3,926	3,906
25/04/2023	370.297	-0,71%	3,94	3,90	3,94	3,90
24/04/2023	373.628	-1,46%	3,974	3,908	3,982	3,928
21/04/2023	602.002	1,12%	3,97	3,944	3,99	3,986
20/04/2023	859.143	-2,76%	4,048	3,93	4,048	3,942
19/04/2023	1.416.383	1,66%	4,02	4,00	4,078	4,054
18/04/2023	854.366	0,09%	4,43	4,386	4,432	4,418
17/04/2023	828.536	1,24%	4,36	4,358	4,438	4,414
14/04/2023	806.121	-0,27%	4,376	4,328	4,376	4,36
13/04/2023	737.249	-0,46%	4,392	4,332	4,392	4,372
12/04/2023	438.066	0,60%	4,37	4,354	4,41	4,392
11/04/2023	1.133.731	-1,71%	4,45	4,338	4,46	4,366
10/04/2023	643.982	2,40%	4,37	4,37	4,45	4,442
06/04/2023	643.982	2,40%	4,37	4,37	4,45	4,442
05/04/2023	687.375	1,83%	4,27	4,27	4,364	4,338
04/04/2023	422.895	0,47%	4,244	4,238	4,274	4,26
03/04/2023	336.065	0,57%	4,216	4,216	4,254	4,24
31/03/2023	326.421	-0,14%	4,22	4,216	4,246	4,216
30/03/2023	349.070	1,20%	4,172	4,17	4,25	4,222
29/03/2023	357.321	0,58%	4,18	4,144	4,18	4,172
28/03/2023	206.566	-0,34%	4,18	4,142	4,18	4,148
27/03/2023	231.138	0,82%	4,134	4,134	4,184	4,162
24/03/2023	388.724	-1,99%	4,20	4,102	4,20	4,128
23/03/2023	160.775	-0,24%	4,214	4,20	4,24	4,212
22/03/2023	275.741	-0,38%	4,25	4,204	4,25	4,222
21/03/2023	338.881	0,19%	4,23	4,23	4,26	4,238
20/03/2023	308.413	0,76%	4,158	4,126	4,244	4,23
17/03/2023	978.013	-1,36%	4,242	4,18	4,264	4,198
16/03/2023	376.200	0,00%	4,25	4,24	4,288	4,256
15/03/2023	545.479	-0,79%	4,314	4,218	4,314	4,256
14/03/2023	548.976	1,66%	4,20	4,20	4,316	4,29
13/03/2023	610.671	-1,22%	4,28	4,206	4,28	4,22
10/03/2023	390.856	0,47%	4,23	4,214	4,272	4,272
09/03/2023	581.988	-0,93%	4,292	4,226	4,296	4,252
08/03/2023	855.610	2,63%	4,24	4,20	4,312	4,292
07/03/2023	205.726	-0,05%	4,182	4,154	4,20	4,182
06/03/2023	295.723	-1,41%	4,244	4,172	4,25	4,184
03/03/2023	391.749	0,43%	4,23	4,216	4,26	4,244
02/03/2023	255.842	0,62%	4,224	4,178	4,226	4,226
01/03/2023	271.834	0,43%	4,18	4,174	4,234	4,20