NOS SGPS SA (NOS)
Exportar para Excel
1 2 3 4 5 > >> |
29/04/2024 |
0 |
1,08%
|
3,25
|
3,25
|
3,285
|
3,28
|
26/04/2024 |
568.418 |
1,08%
|
3,25
|
3,25
|
3,285
|
3,28
|
25/04/2024 |
506.417 |
-1,07%
|
3,28
|
3,24
|
3,295
|
3,245
|
24/04/2024 |
926.631 |
0,15%
|
3,29
|
3,255
|
3,29
|
3,28
|
23/04/2024 |
1.333.746 |
0,00%
|
3,30
|
3,23
|
3,315
|
3,275
|
22/04/2024 |
2.443.312 |
0,77%
|
3,30
|
3,27
|
3,35
|
3,275
|
19/04/2024 |
1.765.877 |
-0,83%
|
3,62
|
3,595
|
3,63
|
3,60
|
18/04/2024 |
1.169.612 |
1,11%
|
3,60
|
3,59
|
3,635
|
3,63
|
17/04/2024 |
725.320 |
-0,14%
|
3,60
|
3,575
|
3,62
|
3,59
|
16/04/2024 |
1.213.539 |
-0,69%
|
3,60
|
3,59
|
3,63
|
3,595
|
15/04/2024 |
1.255.333 |
0,70%
|
3,59
|
3,585
|
3,625
|
3,62
|
12/04/2024 |
696.738 |
-0,14%
|
3,61
|
3,59
|
3,62
|
3,595
|
11/04/2024 |
640.326 |
0,14%
|
3,575
|
3,575
|
3,615
|
3,60
|
10/04/2024 |
663.165 |
-0,83%
|
3,62
|
3,56
|
3,63
|
3,595
|
09/04/2024 |
452.910 |
0,14%
|
3,605
|
3,59
|
3,63
|
3,625
|
08/04/2024 |
590.746 |
0,70%
|
3,585
|
3,585
|
3,63
|
3,62
|
05/04/2024 |
823.731 |
-1,78%
|
3,65
|
3,565
|
3,65
|
3,595
|
04/04/2024 |
455.629 |
0,27%
|
3,65
|
3,65
|
3,68
|
3,66
|
03/04/2024 |
515.073 |
-0,14%
|
3,66
|
3,65
|
3,685
|
3,65
|
02/04/2024 |
824.778 |
0,80%
|
3,62
|
3,62
|
3,69
|
3,655
|
01/04/2024 |
0 |
0,33%
|
3,612
|
3,60
|
3,636
|
3,626
|
28/03/2024 |
655.778 |
0,33%
|
3,612
|
3,60
|
3,636
|
3,626
|
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
|