NOS SGPS SA (NOS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
28/03/2024 354.981 0,22% 3,612 3,60 3,628 3,622
27/03/2024 636.035 0,89% 3,598 3,598 3,64 3,614
26/03/2024 533.967 0,96% 3,55 3,55 3,602 3,582
25/03/2024 594.823 1,08% 3,53 3,52 3,554 3,548
22/03/2024 874.365 0,29% 3,50 3,488 3,544 3,51
21/03/2024 775.846 1,92% 3,46 3,45 3,504 3,50
20/03/2024 287.489 0,06% 3,422 3,422 3,448 3,434
19/03/2024 243.190 0,12% 3,438 3,406 3,438 3,432
18/03/2024 610.504 -0,18% 3,434 3,404 3,442 3,428
15/03/2024 882.885 0,29% 3,448 3,434 3,46 3,434
14/03/2024 349.555 -0,29% 3,436 3,416 3,464 3,424
13/03/2024 531.166 0,18% 3,428 3,404 3,444 3,434
12/03/2024 363.156 -0,23% 3,426 3,424 3,47 3,428
11/03/2024 404.631 0,06% 3,44 3,422 3,48 3,436
08/03/2024 489.341 -0,64% 3,45 3,424 3,478 3,434
07/03/2024 873.029 -0,92% 3,45 3,422 3,508 3,456
06/03/2024 2.330.543 5,95% 3,378 3,378 3,56 3,488
05/03/2024 616.920 2,11% 3,23 3,22 3,296 3,292
04/03/2024 463.864 -1,59% 3,28 3,21 3,282 3,224
01/03/2024 574.341 1,87% 3,246 3,244 3,294 3,276
29/02/2024 36.434 1,38% 3,22 3,184 3,244 3,242
28/02/2024 329.186 -0,93% 3,226 3,198 3,242 3,198
27/02/2024 255.719 0,25% 3,222 3,20 3,23 3,228
26/02/2024 226.373 -0,74% 3,258 3,214 3,258 3,22
23/02/2024 239.546 0,31% 3,22 3,20 3,246 3,244
22/02/2024 280.149 -0,80% 3,27 3,222 3,28 3,234
21/02/2024 376.714 0,00% 3,25 3,25 3,272 3,26
20/02/2024 404.140 0,99% 3,226 3,212 3,276 3,26
19/02/2024 290.069 1,57% 3,176 3,174 3,232 3,228
16/02/2024 360.449 1,15% 3,142 3,138 3,18 3,178
15/02/2024 711.954 0,13% 3,15 3,138 3,164 3,142
14/02/2024 225.385 -0,44% 3,168 3,138 3,168 3,138
13/02/2024 367.298 -0,82% 3,16 3,148 3,182 3,152
12/02/2024 389.580 1,08% 3,15 3,144 3,19 3,178
09/02/2024 409.181 0,26% 3,15 3,126 3,16 3,144
08/02/2024 351.392 -0,32% 3,166 3,136 3,166 3,136
07/02/2024 360.685 -1,07% 3,168 3,146 3,196 3,146
06/02/2024 421.651 0,44% 3,172 3,152 3,184 3,18
05/02/2024 324.356 -0,82% 3,192 3,166 3,214 3,166
02/02/2024 498.855 -0,81% 3,226 3,19 3,248 3,192
01/02/2024 541.865 -1,89% 3,29 3,218 3,292 3,218
31/01/2024 409.304 0,92% 3,25 3,25 3,296 3,28
30/01/2024 280.310 0,31% 3,24 3,222 3,268 3,25
29/01/2024 380.496 -1,58% 3,282 3,24 3,282 3,24
26/01/2024 304.484 0,18% 3,286 3,286 3,304 3,292
25/01/2024 245.367 0,06% 3,284 3,284 3,302 3,286
24/01/2024 279.714 0,06% 3,308 3,27 3,308 3,284
23/01/2024 390.156 -0,24% 3,29 3,266 3,302 3,282
22/01/2024 346.278 0,00% 3,264 3,264 3,31 3,29
19/01/2024 309.730 1,36% 3,272 3,258 3,298 3,29
18/01/2024 387.390 -0,92% 3,26 3,246 3,274 3,246
17/01/2024 539.978 0,49% 3,26 3,234 3,286 3,276
16/01/2024 404.101 -0,61% 3,282 3,256 3,298 3,26
15/01/2024 116.327 0,31% 3,28 3,276 3,298 3,28
12/01/2024 372.854 -0,12% 3,29 3,268 3,292 3,27
11/01/2024 370.271 -0,79% 3,31 3,274 3,31 3,274
10/01/2024 287.796 0,18% 3,318 3,284 3,318 3,30
09/01/2024 337.344 -0,54% 3,328 3,286 3,328 3,294
08/01/2024 283.286 -0,30% 3,33 3,264 3,33 3,312
05/01/2024 700.564 -0,54% 3,34 3,294 3,36 3,322
04/01/2024 799.171 2,45% 3,272 3,27 3,34 3,34
03/01/2024 586.590 0,87% 3,238 3,238 3,272 3,26
02/01/2024 366.690 1,00% 3,204 3,204 3,244 3,232
29/12/2023 389.858 0,00% 3,20 3,194 3,216 3,20
28/12/2023 438.430 -0,44% 3,21 3,20 3,222 3,20
27/12/2023 783.751 -0,19% 3,22 3,19 3,222 3,214
26/12/2023 448.661 0,69% 3,19 3,19 3,238 3,22
22/12/2023 448.661 0,69% 3,19 3,19 3,238 3,22
21/12/2023 443.425 -0,06% 3,20 3,174 3,212 3,198
20/12/2023 791.082 2,04% 3,156 3,14 3,202 3,20
19/12/2023 976.289 -2,00% 3,20 3,132 3,216 3,136
18/12/2023 822.562 -0,31% 3,20 3,178 3,23 3,20
15/12/2023 554.295 -0,80% 3,24 3,21 3,254 3,21
14/12/2023 663.205 0,44% 3,23 3,226 3,274 3,236
13/12/2023 689.212 -0,37% 3,254 3,212 3,254 3,222
12/12/2023 1.005.147 -1,70% 3,292 3,234 3,312 3,234
11/12/2023 927.705 -1,08% 3,324 3,29 3,324 3,29
08/12/2023 518.252 -0,42% 3,342 3,32 3,352 3,326
07/12/2023 379.481 -0,60% 3,35 3,338 3,364 3,34
06/12/2023 323.583 -0,06% 3,376 3,36 3,39 3,36
05/12/2023 502.826 -0,53% 3,376 3,35 3,382 3,362
04/12/2023 892.909 -0,41% 3,40 3,372 3,414 3,38
01/12/2023 279.979 -0,35% 3,396 3,394 3,412 3,394
30/11/2023 1.278.305 0,29% 3,40 3,364 3,408 3,406
29/11/2023 381.968 -0,29% 3,412 3,392 3,412 3,396
28/11/2023 359.882 0,18% 3,40 3,39 3,412 3,406
27/11/2023 356.334 -0,29% 3,40 3,386 3,42 3,40
24/11/2023 253.721 0,47% 3,384 3,378 3,41 3,41
23/11/2023 271.254 -0,18% 3,40 3,394 3,42 3,394
22/11/2023 365.518 0,24% 3,398 3,39 3,408 3,40
21/11/2023 446.604 -0,88% 3,42 3,384 3,424 3,392
20/11/2023 354.271 -0,06% 3,44 3,408 3,444 3,422
17/11/2023 195.446 -0,23% 3,442 3,416 3,442 3,424
16/11/2023 510.209 -0,41% 3,45 3,40 3,458 3,432
15/11/2023 564.545 0,00% 3,448 3,404 3,454 3,446
14/11/2023 1.194.442 -1,03% 3,50 3,398 3,50 3,446
13/11/2023 197.911 0,81% 3,48 3,464 3,512 3,482
10/11/2023 170.576 -0,69% 3,48 3,454 3,486 3,454
09/11/2023 149.744 1,16% 3,444 3,444 3,484 3,478
08/11/2023 599.626 0,18% 3,43 3,408 3,452 3,438
Ajuda

Pesquisa de títulos

Fale Connosco