BiG | O banco que entende os seus valores.

NOS SGPS SA (NOS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	630.280	1,41%	4,605	4,605	4,67	4,67
06/02/2026	472.141	1,10%	4,54	4,53	4,62	4,605
05/02/2026	933.390	-1,19%	4,595	4,495	4,595	4,555
04/02/2026	1.190.160	2,10%	4,51	4,51	4,64	4,61
03/02/2026	796.946	2,61%	4,40	4,40	4,515	4,515
02/02/2026	837.846	0,34%	4,395	4,375	4,43	4,40
30/01/2026	656.050	-0,11%	4,375	4,36	4,41	4,385
29/01/2026	441.712	0,11%	4,40	4,365	4,405	4,39
28/01/2026	551.471	1,27%	4,35	4,325	4,39	4,385
27/01/2026	640.618	-0,46%	4,36	4,29	4,36	4,33
26/01/2026	488.530	-0,69%	4,36	4,33	4,395	4,35
23/01/2026	757.134	1,51%	4,315	4,30	4,38	4,38
22/01/2026	1.578.129	3,60%	4,235	4,20	4,325	4,315
21/01/2026	467.911	0,00%	4,165	4,15	4,185	4,165
20/01/2026	626.392	-1,19%	4,205	4,14	4,225	4,165
19/01/2026	553.892	1,20%	4,165	4,16	4,215	4,215
16/01/2026	753.924	-2,23%	4,23	4,155	4,265	4,165
15/01/2026	607.227	0,35%	4,225	4,225	4,27	4,26
14/01/2026	1.705.006	1,80%	4,15	4,15	4,245	4,245
13/01/2026	540.528	0,60%	4,17	4,135	4,175	4,17
12/01/2026	551.163	0,12%	4,14	4,125	4,165	4,145
09/01/2026	449.882	0,73%	4,11	4,075	4,15	4,14
08/01/2026	372.728	0,49%	4,095	4,07	4,115	4,11
07/01/2026	512.027	-0,97%	4,13	4,06	4,13	4,09
06/01/2026	1.289.417	1,72%	4,055	4,055	4,16	4,13
05/01/2026	769.919	0,37%	4,05	3,98	4,065	4,06
02/01/2026	661.402	0,75%	4,02	4,01	4,06	4,045
31/12/2025	124.820	-0,37%	4,03	4,015	4,045	4,015
30/12/2025	406.537	1,13%	3,995	3,99	4,04	4,03
29/12/2025	475.597	-0,13%	3,995	3,955	4,005	3,985
24/12/2025	165.625	0,13%	3,955	3,955	3,99	3,99
23/12/2025	500.660	-0,25%	3,995	3,97	4,005	3,985
22/12/2025	748.590	0,50%	3,975	3,91	3,995	3,995
19/12/2025	756.752	1,02%	3,94	3,92	3,98	3,975
18/12/2025	818.134	1,42%	3,88	3,85	3,935	3,935
17/12/2025	667.373	0,52%	3,88	3,86	3,905	3,88
16/12/2025	947.982	1,05%	3,835	3,825	3,885	3,86
15/12/2025	356.020	0,53%	3,80	3,795	3,84	3,82
12/12/2025	471.005	1,20%	3,76	3,755	3,805	3,80
11/12/2025	339.682	0,67%	3,745	3,715	3,76	3,755
10/12/2025	334.184	-0,80%	3,76	3,71	3,76	3,73
09/12/2025	345.659	0,27%	3,78	3,745	3,78	3,76
08/12/2025	259.259	-0,79%	3,79	3,745	3,79	3,75
05/12/2025	269.231	0,13%	3,795	3,755	3,795	3,78
04/12/2025	382.213	0,27%	3,78	3,75	3,79	3,775
03/12/2025	556.121	0,00%	3,76	3,75	3,80	3,765
02/12/2025	869.328	2,45%	3,675	3,665	3,78	3,765
01/12/2025	538.021	-0,27%	3,70	3,675	3,72	3,675
28/11/2025	572.802	-0,41%	3,71	3,64	3,71	3,685
27/11/2025	309.024	-0,40%	3,72	3,695	3,73	3,70
26/11/2025	655.181	0,14%	3,71	3,71	3,745	3,715
25/11/2025	387.274	1,23%	3,685	3,675	3,71	3,71
24/11/2025	427.069	-0,54%	3,685	3,66	3,69	3,665
21/11/2025	384.940	0,41%	3,665	3,64	3,69	3,685
20/11/2025	424.168	-0,68%	3,69	3,645	3,715	3,67
19/11/2025	353.029	0,82%	3,665	3,655	3,695	3,695
18/11/2025	475.492	-0,68%	3,69	3,66	3,69	3,665
17/11/2025	479.286	1,24%	3,66	3,645	3,70	3,69
14/11/2025	937.168	-0,41%	3,665	3,605	3,665	3,645
13/11/2025	446.793	1,39%	3,63	3,615	3,67	3,66
12/11/2025	539.233	-0,28%	3,62	3,605	3,635	3,61
11/11/2025	588.783	-1,50%	3,67	3,615	3,68	3,62
10/11/2025	254.045	-0,14%	3,685	3,665	3,695	3,675
07/11/2025	667.411	0,27%	3,655	3,64	3,70	3,68
06/11/2025	443.238	0,00%	3,67	3,645	3,68	3,67
05/11/2025	354.505	-0,14%	3,66	3,66	3,70	3,67
04/11/2025	1.008.877	-1,34%	3,715	3,64	3,715	3,675
03/11/2025	481.979	-0,93%	3,76	3,71	3,77	3,725
31/10/2025	551.934	0,13%	3,755	3,73	3,76	3,76
30/10/2025	444.408	-1,18%	3,795	3,75	3,805	3,755
29/10/2025	995.286	-0,39%	3,815	3,80	3,865	3,80
28/10/2025	1.049.670	2,01%	3,74	3,74	3,845	3,815
27/10/2025	334.057	0,13%	3,75	3,725	3,755	3,74
24/10/2025	345.265	-0,13%	3,75	3,72	3,75	3,735
23/10/2025	549.750	-0,27%	3,75	3,73	3,78	3,74
22/10/2025	943.832	0,81%	3,715	3,69	3,75	3,75
21/10/2025	354.416	-0,54%	3,74	3,70	3,745	3,72
20/10/2025	201.724	0,13%	3,735	3,73	3,75	3,74
17/10/2025	358.465	0,27%	3,70	3,685	3,735	3,735
16/10/2025	437.999	-0,40%	3,745	3,70	3,75	3,725
15/10/2025	312.904	0,13%	3,74	3,73	3,76	3,74
14/10/2025	177.834	-0,27%	3,745	3,735	3,765	3,735
13/10/2025	364.775	-0,40%	3,76	3,735	3,77	3,745
10/10/2025	402.879	-0,40%	3,775	3,76	3,80	3,76
09/10/2025	211.958	0,13%	3,775	3,775	3,80	3,775
08/10/2025	486.751	-0,40%	3,775	3,765	3,80	3,77
07/10/2025	343.492	-1,05%	3,84	3,775	3,84	3,785
06/10/2025	326.828	-0,13%	3,845	3,825	3,865	3,825
03/10/2025	609.813	-0,52%	3,87	3,83	3,88	3,83
02/10/2025	447.253	-0,52%	3,87	3,845	3,875	3,85
01/10/2025	383.751	-0,51%	3,875	3,87	3,90	3,87
30/09/2025	426.929	1,17%	3,855	3,84	3,89	3,89
29/09/2025	200.678	0,13%	3,825	3,82	3,85	3,845
26/09/2025	276.624	0,92%	3,79	3,79	3,845	3,84
25/09/2025	346.930	0,40%	3,78	3,765	3,83	3,805
24/09/2025	539.862	-0,39%	3,805	3,785	3,82	3,79
23/09/2025	270.923	-0,39%	3,825	3,795	3,85	3,805
22/09/2025	301.540	-0,13%	3,82	3,82	3,865	3,82
19/09/2025	510.029	0,79%	3,82	3,80	3,855	3,825
18/09/2025	807.176	-1,43%	3,845	3,79	3,865	3,795