NOS SGPS SA (NOS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023 313.913 0,90% 3,306 3,306 3,356 3,356
08-08-2023 380.408 0,48% 3,33 3,304 3,35 3,326
07-08-2023 184.357 -0,66% 3,31 3,306 3,336 3,31
04-08-2023 377.352 0,48% 3,32 3,312 3,348 3,332
03-08-2023 258.714 -0,24% 3,378 3,30 3,378 3,316
02-08-2023 587.804 -3,76% 3,44 3,322 3,448 3,324
01-08-2023 284.367 -0,06% 3,472 3,446 3,472 3,454
31-07-2023 589.578 0,23% 3,45 3,43 3,472 3,456
28-07-2023 553.220 -0,46% 3,46 3,422 3,464 3,448
27-07-2023 442.460 -1,31% 3,50 3,46 3,506 3,464
26-07-2023 451.356 0,86% 3,486 3,466 3,516 3,51
25-07-2023 311.458 -0,40% 3,48 3,472 3,50 3,48
24-07-2023 339.943 0,87% 3,466 3,466 3,496 3,494
21-07-2023 681.643 -0,46% 3,486 3,432 3,486 3,464
20-07-2023 767.996 1,75% 3,40 3,398 3,492 3,48
19-07-2023 383.399 0,95% 3,398 3,394 3,426 3,42
18-07-2023 253.894 -0,53% 3,406 3,356 3,406 3,388
17-07-2023 650.480 0,47% 3,368 3,368 3,41 3,406
14-07-2023 275.025 -0,94% 3,426 3,382 3,428 3,39
13-07-2023 444.962 0,35% 3,40 3,40 3,452 3,422
12-07-2023 454.091 0,59% 3,37 3,36 3,428 3,41
11-07-2023 476.076 0,30% 3,372 3,328 3,394 3,39
10-07-2023 628.068 1,75% 3,346 3,318 3,384 3,38
07-07-2023 1.156.643 3,43% 3,284 3,27 3,374 3,322
06-07-2023 566.710 -0,56% 3,22 3,21 3,28 3,212
05-07-2023 653.164 -0,43% 3,272 3,23 3,278 3,23
04-07-2023 374.494 -0,31% 3,264 3,244 3,28 3,244
03-07-2023 545.635 -0,06% 3,256 3,244 3,276 3,254
30-06-2023 401.539 0,06% 3,254 3,24 3,274 3,256
29-06-2023 375.430 -0,43% 3,29 3,254 3,29 3,254
28-06-2023 683.107 -0,55% 3,28 3,25 3,304 3,268
27-06-2023 531.180 -1,26% 3,342 3,268 3,35 3,286
26-06-2023 226.938 0,73% 3,366 3,298 3,366 3,328
23-06-2023 331.667 -0,42% 3,316 3,304 3,34 3,304
22-06-2023 871.385 -0,78% 3,34 3,28 3,344 3,318
21-06-2023 506.173 -2,05% 3,41 3,344 3,414 3,344
20-06-2023 320.987 -0,52% 3,42 3,40 3,426 3,414
19-06-2023 172.942 -0,41% 3,45 3,43 3,452 3,432
16-06-2023 476.722 0,17% 3,426 3,426 3,46 3,446
15-06-2023 398.913 -0,06% 3,428 3,402 3,45 3,44
14-06-2023 259.476 -0,06% 3,422 3,416 3,446 3,442
13-06-2023 203.283 0,18% 3,454 3,422 3,454 3,444
12-06-2023 357.667 -0,98% 3,486 3,438 3,486 3,438
09-06-2023 159.337 0,41% 3,46 3,45 3,486 3,472
08-06-2023 202.094 -0,63% 3,51 3,44 3,51 3,458
07-06-2023 247.888 0,35% 3,496 3,468 3,506 3,48
06-06-2023 380.321 -0,40% 3,506 3,444 3,512 3,468
05-06-2023 207.624 0,29% 3,502 3,476 3,534 3,482
02-06-2023 384.660 1,11% 3,424 3,424 3,486 3,472
01-06-2023 325.302 -0,46% 3,486 3,41 3,486 3,434
31-05-2023 85.439 -0,06% 3,512 3,48 3,524 3,45
30-05-2023 731.662 -1,13% 3,542 3,464 3,548 3,50
29-05-2023 188.137 -0,28% 3,55 3,526 3,562 3,54
26-05-2023 480.346 -1,39% 3,60 3,522 3,604 3,55
25-05-2023 507.373 -1,59% 3,68 3,56 3,68 3,60
24-05-2023 290.715 0,00% 3,656 3,652 3,694 3,658
23-05-2023 338.748 1,33% 3,602 3,584 3,668 3,658
22-05-2023 406.221 -1,26% 3,622 3,606 3,662 3,61
19-05-2023 732.517 -0,44% 3,662 3,62 3,664 3,656
18-05-2023 505.589 -0,76% 3,70 3,662 3,716 3,672
17-05-2023 311.067 -0,59% 3,71 3,69 3,726 3,70
16-05-2023 331.267 -0,38% 3,736 3,71 3,748 3,722
15-05-2023 347.276 -0,37% 3,758 3,724 3,758 3,736
12-05-2023 423.935 0,32% 3,73 3,708 3,75 3,75
11-05-2023 499.201 -1,58% 3,782 3,702 3,79 3,738
10-05-2023 256.271 -0,32% 3,804 3,784 3,828 3,798
09-05-2023 365.087 0,16% 3,80 3,772 3,822 3,81
08-05-2023 307.229 0,32% 3,78 3,758 3,804 3,804
05-05-2023 465.267 -0,05% 3,82 3,752 3,82 3,792
04-05-2023 512.931 -0,37% 3,80 3,77 3,83 3,794
03-05-2023 456.140 -2,91% 3,942 3,808 3,942 3,808
02-05-2023 344.903 -1,66% 3,976 3,91 3,978 3,922
01-05-2023 571.896 -0,55% 4,00 3,972 4,06 3,988
28-04-2023 571.896 -0,55% 4,00 3,972 4,06 3,988
27-04-2023 1.112.200 2,66% 3,88 3,86 4,016 4,01
26-04-2023 533.963 0,15% 3,92 3,88 3,926 3,906
25-04-2023 370.297 -0,71% 3,94 3,90 3,94 3,90
24-04-2023 373.628 -1,46% 3,974 3,908 3,982 3,928
21-04-2023 602.002 1,12% 3,97 3,944 3,99 3,986
20-04-2023 859.143 -2,76% 4,048 3,93 4,048 3,942
19-04-2023 1.416.383 1,66% 4,02 4,00 4,078 4,054
18-04-2023 854.366 0,09% 4,43 4,386 4,432 4,418
17-04-2023 828.536 1,24% 4,36 4,358 4,438 4,414
14-04-2023 806.121 -0,27% 4,376 4,328 4,376 4,36
13-04-2023 737.249 -0,46% 4,392 4,332 4,392 4,372
12-04-2023 438.066 0,60% 4,37 4,354 4,41 4,392
11-04-2023 1.133.731 -1,71% 4,45 4,338 4,46 4,366
10-04-2023 643.982 2,40% 4,37 4,37 4,45 4,442
06-04-2023 643.982 2,40% 4,37 4,37 4,45 4,442
05-04-2023 687.375 1,83% 4,27 4,27 4,364 4,338
04-04-2023 422.895 0,47% 4,244 4,238 4,274 4,26
03-04-2023 336.065 0,57% 4,216 4,216 4,254 4,24
31-03-2023 326.421 -0,14% 4,22 4,216 4,246 4,216
30-03-2023 349.070 1,20% 4,172 4,17 4,25 4,222
29-03-2023 357.321 0,58% 4,18 4,144 4,18 4,172
28-03-2023 206.566 -0,34% 4,18 4,142 4,18 4,148
27-03-2023 231.138 0,82% 4,134 4,134 4,184 4,162
24-03-2023 388.724 -1,99% 4,20 4,102 4,20 4,128
23-03-2023 160.775 -0,24% 4,214 4,20 4,24 4,212
22-03-2023 275.741 -0,38% 4,25 4,204 4,25 4,222
Ajuda

Pesquisa de títulos

Fale Connosco