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 > >>
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
17/09/2025	629.287	-1,16%	3,885	3,815	3,89	3,85
16/09/2025	230.026	-0,38%	3,91	3,89	3,92	3,895
15/09/2025	281.968	-0,64%	3,91	3,905	3,94	3,91
12/09/2025	287.797	0,38%	3,90	3,87	3,945	3,935
11/09/2025	241.722	0,13%	3,905	3,905	3,96	3,92
10/09/2025	541.230	0,77%	3,91	3,86	3,93	3,915
09/09/2025	235.190	-0,26%	3,895	3,87	3,915	3,885
08/09/2025	321.753	-0,26%	3,92	3,875	3,925	3,895
05/09/2025	237.147	-1,01%	3,955	3,90	3,955	3,905
04/09/2025	293.504	1,81%	3,87	3,87	3,97	3,945
03/09/2025	293.452	-0,51%	3,89	3,85	3,89	3,875
02/09/2025	312.136	-1,64%	3,955	3,89	3,96	3,895
01/09/2025	281.561	1,41%	3,92	3,915	3,965	3,96
29/08/2025	345.084	0,13%	3,935	3,89	3,935	3,905
28/08/2025	336.487	-0,38%	3,925	3,87	3,935	3,90
27/08/2025	362.822	-0,89%	3,95	3,90	3,955	3,915
26/08/2025	896.822	-0,88%	3,98	3,95	4,00	3,95
25/08/2025	520.609	0,63%	3,96	3,935	3,995	3,985
22/08/2025	420.550	0,00%	3,96	3,945	3,975	3,96
21/08/2025	483.725	-0,38%	3,97	3,93	3,97	3,96
20/08/2025	922.415	1,27%	3,93	3,92	3,975	3,975
19/08/2025	733.801	2,21%	3,845	3,84	3,925	3,925
18/08/2025	475.183	1,32%	3,79	3,79	3,84	3,84
15/08/2025	389.605	-0,13%	3,80	3,78	3,805	3,79
14/08/2025	266.667	0,66%	3,77	3,77	3,80	3,795
13/08/2025	289.775	0,13%	3,77	3,765	3,785	3,77
12/08/2025	352.875	0,00%	3,76	3,755	3,79	3,765
11/08/2025	391.301	0,67%	3,745	3,74	3,775	3,765
08/08/2025	390.290	0,81%	3,72	3,70	3,74	3,74
07/08/2025	586.203	-0,67%	3,735	3,695	3,74	3,71
06/08/2025	1.072.444	1,08%	3,70	3,675	3,75	3,735
05/08/2025	409.058	0,00%	3,71	3,685	3,71	3,695
04/08/2025	900.357	1,09%	3,665	3,64	3,695	3,695
01/08/2025	847.748	0,97%	3,62	3,605	3,655	3,655
31/07/2025	1.562.240	-0,28%	3,64	3,60	3,645	3,62
30/07/2025	609.415	-0,41%	3,645	3,625	3,665	3,63
29/07/2025	859.635	0,97%	3,61	3,60	3,645	3,645
28/07/2025	805.161	0,14%	3,64	3,595	3,64	3,61
25/07/2025	1.263.205	0,14%	3,60	3,57	3,63	3,605
24/07/2025	1.050.798	0,42%	3,59	3,57	3,61	3,60
23/07/2025	1.945.970	1,85%	3,53	3,53	3,595	3,585
22/07/2025	5.594.109	-6,01%	3,82	3,51	3,885	3,52
21/07/2025	519.052	-2,09%	3,83	3,745	3,835	3,745
18/07/2025	543.136	0,13%	3,82	3,80	3,845	3,825
17/07/2025	511.049	1,33%	3,77	3,77	3,885	3,82
16/07/2025	477.998	-0,40%	3,77	3,77	3,825	3,77
15/07/2025	461.035	0,00%	3,775	3,765	3,825	3,785
14/07/2025	503.577	-0,92%	3,775	3,775	3,81	3,785
11/07/2025	415.478	-0,65%	3,85	3,81	3,86	3,82
10/07/2025	608.014	0,13%	3,85	3,83	3,865	3,845
09/07/2025	438.550	0,13%	3,84	3,825	3,86	3,84
08/07/2025	500.045	-1,16%	3,875	3,825	3,875	3,835
07/07/2025	229.273	-0,51%	3,90	3,85	3,90	3,88
04/07/2025	351.435	0,00%	3,89	3,86	3,905	3,90
03/07/2025	584.562	-0,26%	3,915	3,895	3,94	3,90