NOS SGPS SA (NOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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