NOS SGPS SA (NOS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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