NOS SGPS SA (NOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/10/2022	303.464	-0,23%	3,442	3,43	3,468	3,446
07/10/2022	384.699	-0,63%	3,43	3,43	3,502	3,454
06/10/2022	542.239	-0,23%	3,50	3,466	3,512	3,476
05/10/2022	386.628	-2,19%	3,536	3,484	3,542	3,484
04/10/2022	523.058	1,25%	3,506	3,506	3,566	3,562
03/10/2022	972.810	5,20%	3,35	3,338	3,542	3,518
30/09/2022	507.486	0,18%	3,336	3,328	3,374	3,344
29/09/2022	815.320	-1,82%	3,43	3,332	3,43	3,338
28/09/2022	935.528	-0,76%	3,43	3,346	3,43	3,40
27/09/2022	712.126	0,41%	3,456	3,416	3,456	3,426
26/09/2022	1.075.152	-1,56%	3,422	3,392	3,452	3,412
23/09/2022	1.227.998	-1,81%	3,50	3,398	3,54	3,466
22/09/2022	656.264	-0,17%	3,536	3,494	3,546	3,53
21/09/2022	574.831	-1,67%	3,58	3,522	3,60	3,536
20/09/2022	1.225.288	1,93%	3,556	3,508	3,604	3,596
19/09/2022	460.377	0,46%	3,50	3,47	3,528	3,528
16/09/2022	583.854	-1,95%	3,57	3,506	3,586	3,512
15/09/2022	416.643	-0,39%	3,60	3,57	3,622	3,582
14/09/2022	406.263	-1,37%	3,66	3,58	3,66	3,596
13/09/2022	409.840	0,17%	3,658	3,644	3,69	3,646
12/09/2022	479.119	2,48%	3,63	3,56	3,648	3,64
09/09/2022	529.754	1,31%	3,512	3,508	3,556	3,552
08/09/2022	575.256	-1,13%	3,546	3,48	3,57	3,506
07/09/2022	825.401	-3,27%	3,666	3,546	3,668	3,546
06/09/2022	357.533	0,11%	3,684	3,654	3,694	3,666
05/09/2022	292.128	-0,49%	3,67	3,638	3,674	3,662
02/09/2022	1.059.845	-0,92%	3,72	3,65	3,72	3,68
01/09/2022	996.589	1,20%	3,66	3,638	3,714	3,714
31/08/2022	551.868	-0,54%	3,68	3,662	3,696	3,67
30/08/2022	466.915	-0,54%	3,70	3,684	3,718	3,69
29/08/2022	512.107	-0,05%	3,70	3,696	3,724	3,71
26/08/2022	353.946	-0,96%	3,734	3,708	3,758	3,712
25/08/2022	232.047	0,11%	3,746	3,73	3,762	3,748
24/08/2022	266.197	-0,16%	3,77	3,722	3,77	3,744
23/08/2022	316.698	0,11%	3,768	3,732	3,768	3,75
22/08/2022	241.016	-0,32%	3,736	3,73	3,766	3,746
19/08/2022	540.741	0,86%	3,734	3,72	3,766	3,758
18/08/2022	212.233	0,38%	3,70	3,70	3,728	3,726
17/08/2022	309.988	-0,70%	3,738	3,70	3,748	3,712
16/08/2022	390.196	0,59%	3,748	3,712	3,748	3,738
15/08/2022	258.865	-0,32%	3,72	3,702	3,74	3,716
12/08/2022	600.527	-0,53%	3,736	3,72	3,76	3,728
11/08/2022	366.405	0,11%	3,762	3,72	3,762	3,748
10/08/2022	721.577	-1,21%	3,78	3,728	3,796	3,744
09/08/2022	580.285	1,28%	3,708	3,708	3,80	3,79
08/08/2022	509.343	-0,05%	3,746	3,718	3,764	3,742
05/08/2022	535.833	1,19%	3,69	3,674	3,744	3,744
04/08/2022	555.448	0,54%	3,662	3,662	3,72	3,70
03/08/2022	602.986	-0,49%	3,68	3,66	3,70	3,68
02/08/2022	583.721	-1,02%	3,72	3,692	3,742	3,698
01/08/2022	567.288	1,14%	3,72	3,702	3,742	3,736
29/07/2022	477.356	-0,38%	3,69	3,682	3,71	3,694
28/07/2022	725.281	-0,05%	3,72	3,678	3,72	3,708
27/07/2022	550.465	-0,64%	3,75	3,70	3,75	3,71
26/07/2022	514.512	-1,01%	3,75	3,724	3,77	3,734
25/07/2022	610.950	-0,16%	3,742	3,742	3,804	3,772
22/07/2022	612.169	1,40%	3,726	3,72	3,782	3,778
21/07/2022	1.345.064	0,16%	3,72	3,638	3,726	3,726
20/07/2022	605.905	-0,85%	3,704	3,676	3,732	3,72
19/07/2022	708.737	0,21%	3,73	3,73	3,772	3,752
18/07/2022	262.509	-0,11%	3,742	3,716	3,756	3,744
15/07/2022	387.819	1,13%	3,73	3,712	3,774	3,748
14/07/2022	610.689	-1,49%	3,786	3,696	3,786	3,706
13/07/2022	618.146	0,11%	3,778	3,73	3,778	3,762
12/07/2022	492.454	-0,53%	3,788	3,728	3,788	3,758
11/07/2022	751.211	-0,37%	3,76	3,74	3,808	3,778
08/07/2022	580.118	0,80%	3,712	3,712	3,814	3,792
07/07/2022	601.923	1,02%	3,78	3,722	3,78	3,762
06/07/2022	751.308	0,54%	3,712	3,712	3,77	3,724
05/07/2022	629.864	-2,37%	3,826	3,692	3,826	3,704
04/07/2022	533.816	-0,52%	3,812	3,756	3,85	3,794
01/07/2022	448.133	-0,57%	3,83	3,798	3,842	3,814
30/06/2022	659.244	-0,83%	3,85	3,792	3,852	3,836
29/06/2022	609.610	-2,52%	3,816	3,79	3,906	3,868
28/06/2022	870.492	1,48%	3,92	3,918	3,968	3,968
27/06/2022	565.716	0,57%	3,888	3,862	3,93	3,91
24/06/2022	443.506	1,30%	3,84	3,84	3,90	3,888
23/06/2022	437.490	0,47%	3,83	3,79	3,866	3,838
22/06/2022	814.451	0,26%	3,784	3,744	3,82	3,82
21/06/2022	850.540	1,49%	3,732	3,732	3,83	3,81
20/06/2022	351.416	1,24%	3,722	3,718	3,772	3,754
17/06/2022	893.644	-0,27%	3,748	3,692	3,748	3,708
16/06/2022	1.019.103	-1,28%	3,784	3,714	3,792	3,718
15/06/2022	1.344.486	0,80%	3,74	3,72	3,832	3,766
14/06/2022	1.668.705	-2,51%	3,792	3,734	3,876	3,736
13/06/2022	886.336	0,21%	3,822	3,792	3,842	3,832
10/06/2022	600.325	-2,35%	3,906	3,808	3,906	3,824
09/06/2022	801.254	-0,20%	3,944	3,882	3,948	3,916
08/06/2022	685.450	-0,66%	3,96	3,902	3,962	3,924
07/06/2022	680.040	0,10%	3,93	3,922	3,986	3,95
06/06/2022	212.719	-0,05%	3,94	3,934	3,964	3,946
03/06/2022	299.986	0,71%	3,928	3,912	3,96	3,948
02/06/2022	240.833	-0,91%	3,93	3,914	3,952	3,92
01/06/2022	270.569	-0,10%	4,00	3,948	4,00	3,956
31/05/2022	794.297	-0,30%	3,99	3,948	4,00	3,96
30/05/2022	784.974	0,15%	3,916	3,908	3,994	3,972
27/05/2022	600.957	-1,98%	4,034	3,958	4,058	3,966
26/05/2022	702.989	0,25%	4,036	4,028	4,072	4,046
25/05/2022	741.612	1,36%	3,98	3,98	4,038	4,036
24/05/2022	690.800	0,71%	3,96	3,956	4,006	3,982