NOS SGPS SA (NOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
12/12/2022	412.711	0,00%	3,72	3,696	3,77	3,75
09/12/2022	335.009	0,27%	3,85	3,712	3,85	3,75
08/12/2022	295.014	-1,11%	3,776	3,726	3,782	3,74
07/12/2022	377.418	-1,92%	3,82	3,782	3,858	3,782
06/12/2022	355.446	0,57%	3,82	3,81	3,886	3,856
05/12/2022	312.286	1,21%	3,806	3,776	3,848	3,834
02/12/2022	354.226	-2,02%	3,85	3,788	3,85	3,788
01/12/2022	396.997	0,57%	3,842	3,836	3,878	3,866
30/11/2022	707.672	-1,03%	3,80	3,80	3,854	3,844
29/11/2022	182.847	0,21%	3,854	3,836	3,89	3,884
28/11/2022	246.106	0,36%	3,864	3,848	3,886	3,876
25/11/2022	403.925	-1,53%	3,93	3,85	3,93	3,862
24/11/2022	162.507	-0,71%	3,95	3,904	3,95	3,922
23/11/2022	247.515	0,46%	3,98	3,91	3,98	3,95
22/11/2022	305.183	0,20%	3,924	3,91	3,96	3,932
21/11/2022	322.293	1,61%	3,876	3,86	3,93	3,924
18/11/2022	283.613	1,10%	3,834	3,816	3,866	3,862
17/11/2022	325.201	-0,47%	3,80	3,798	3,834	3,82
16/11/2022	330.298	-0,52%	3,868	3,802	3,868	3,838
15/11/2022	329.194	-0,05%	3,856	3,814	3,868	3,858
14/11/2022	329.711	-0,41%	3,864	3,848	3,896	3,86
11/11/2022	338.380	-1,62%	3,88	3,872	3,936	3,876
10/11/2022	329.727	1,13%	3,89	3,872	3,94	3,94
09/11/2022	301.019	0,78%	3,866	3,85	3,91	3,896
08/11/2022	249.622	-0,21%	3,87	3,854	3,884	3,866
07/11/2022	290.517	0,31%	3,82	3,82	3,89	3,874
04/11/2022	468.041	-0,36%	3,932	3,852	3,932	3,862
03/11/2022	613.887	-2,37%	3,97	3,848	3,994	3,876
02/11/2022	2.215.522	-0,85%	4,022	3,96	4,026	3,97
01/11/2022	686.593	1,01%	4,00	3,97	4,022	4,004
31/10/2022	863.839	1,96%	3,902	3,894	3,98	3,964
28/10/2022	477.713	1,36%	3,808	3,808	3,90	3,888
27/10/2022	952.070	0,26%	3,82	3,77	3,878	3,836
26/10/2022	841.603	1,22%	3,778	3,776	3,85	3,826
25/10/2022	1.318.116	2,33%	3,658	3,658	3,808	3,78
24/10/2022	878.634	2,50%	3,65	3,616	3,714	3,694
21/10/2022	333.641	-0,55%	3,562	3,562	3,62	3,604
20/10/2022	523.821	0,50%	3,612	3,576	3,64	3,624
19/10/2022	358.012	1,86%	3,58	3,536	3,612	3,606
18/10/2022	506.358	0,91%	3,492	3,47	3,54	3,54
17/10/2022	643.256	0,69%	3,46	3,46	3,53	3,508
14/10/2022	723.684	2,29%	3,438	3,426	3,514	3,484
13/10/2022	869.020	-0,87%	3,386	3,358	3,412	3,406
12/10/2022	602.252	-0,35%	3,45	3,382	3,456	3,436
11/10/2022	354.849	0,06%	3,43	3,412	3,456	3,448