NOS SGPS SA (NOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28/02/2023	457.815	-0,05%	4,158	4,158	4,21	4,182
27/02/2023	153.566	0,53%	4,15	4,15	4,192	4,184
24/02/2023	256.227	0,63%	4,15	4,14	4,184	4,162
23/02/2023	153.222	-0,82%	4,198	4,13	4,198	4,136
22/02/2023	216.797	-0,10%	4,14	4,14	4,182	4,17
21/02/2023	221.655	-0,14%	4,148	4,138	4,20	4,174
20/02/2023	211.130	-1,18%	4,25	4,18	4,25	4,18
17/02/2023	379.876	0,67%	4,204	4,186	4,258	4,23
16/02/2023	626.955	1,25%	4,156	4,136	4,228	4,202
15/02/2023	491.588	1,37%	4,126	4,048	4,15	4,15
14/02/2023	520.756	0,59%	4,098	4,078	4,122	4,094
13/02/2023	559.419	0,74%	4,052	4,04	4,096	4,07
10/02/2023	479.165	1,05%	3,99	3,972	4,044	4,04
09/02/2023	414.053	1,16%	3,97	3,934	4,006	3,998
08/02/2023	322.121	0,41%	3,962	3,936	3,968	3,952
07/02/2023	190.316	-0,41%	3,97	3,93	3,97	3,936
06/02/2023	182.600	-0,20%	3,96	3,93	3,982	3,952
03/02/2023	253.392	0,36%	3,95	3,932	3,994	3,96
02/02/2023	357.451	-0,20%	3,94	3,89	3,956	3,946
01/02/2023	157.877	0,36%	3,946	3,93	3,96	3,954
31/01/2023	149.408	0,56%	3,91	3,908	3,946	3,94
30/01/2023	157.303	-0,41%	3,924	3,906	3,93	3,918
27/01/2023	138.246	0,20%	3,90	3,90	3,934	3,934
26/01/2023	177.665	0,72%	3,902	3,902	3,946	3,926
25/01/2023	259.280	-1,12%	3,922	3,88	3,936	3,898
24/01/2023	238.247	-1,10%	3,998	3,94	4,01	3,942
23/01/2023	249.573	0,20%	4,00	3,966	4,004	3,986
20/01/2023	313.105	0,15%	3,986	3,97	4,02	3,978
19/01/2023	172.765	-0,35%	3,998	3,954	3,998	3,972
18/01/2023	205.134	0,45%	3,962	3,958	3,998	3,986
17/01/2023	242.906	0,46%	3,93	3,92	3,976	3,968
16/01/2023	278.233	-0,60%	3,99	3,942	4,026	3,95
13/01/2023	237.977	1,12%	3,93	3,92	3,978	3,974
12/01/2023	381.233	0,61%	3,912	3,874	3,95	3,93
11/01/2023	407.999	0,00%	3,92	3,892	3,934	3,906
10/01/2023	294.715	0,57%	3,864	3,86	3,906	3,906
09/01/2023	227.690	-0,41%	3,892	3,87	3,90	3,884
06/01/2023	252.680	0,00%	3,83	3,83	3,916	3,90
05/01/2023	237.363	0,26%	3,89	3,876	3,912	3,90
04/01/2023	436.114	0,36%	3,876	3,876	3,908	3,89
03/01/2023	343.211	1,31%	3,80	3,80	3,886	3,876
02/01/2023	83.000	1,11%	3,79	3,79	3,84	3,826
30/12/2022	181.577	-1,56%	3,80	3,782	3,824	3,784
29/12/2022	291.820	1,75%	3,762	3,756	3,846	3,844
28/12/2022	280.139	-0,74%	3,816	3,77	3,816	3,778
27/12/2022	109.932	-0,21%	3,82	3,794	3,824	3,806
23/12/2022	179.361	-0,05%	3,784	3,784	3,836	3,814
22/12/2022	373.464	0,58%	3,784	3,784	3,832	3,816
21/12/2022	554.796	0,26%	3,80	3,75	3,80	3,794
20/12/2022	256.765	0,96%	3,80	3,742	3,80	3,784
19/12/2022	336.062	0,92%	3,698	3,698	3,748	3,748
16/12/2022	862.242	-2,16%	3,77	3,696	3,80	3,714
15/12/2022	469.657	0,26%	3,786	3,786	3,874	3,796
14/12/2022	316.919	0,27%	3,74	3,74	3,806	3,786
13/12/2022	373.160	0,69%	3,752	3,752	3,822	3,776