NOS SGPS SA (NOS)
Exportar para Excel
<< < 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
|