Mercado abrirá em 30 mins
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
82,96 -0,40 (-0,48%) OURO
2.326,40 -15,70 (-0,67%) Bitcoin USD
66.660,57 +586,05 (+0,89%)
NOS, S.G.P.S., S.A. (NOS.LS)
Lisbon - Lisbon Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 01:13PM WEST. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de abr. de 2024 | 3,6200 | 3,2900 | 3,2650 | 3,2800 | 3,2800 | 412.597 |
| 23 de abr. de 2024 | 3,3000 | 3,3150 | 3,2300 | 3,2750 | 3,2750 | 1.333.746 |
| 22 de abr. de 2024 | 3,3000 | 3,3500 | 3,2700 | 3,2750 | 3,2750 | 2.443.312 |
| 22 de abr. de 2024 | 0.35 Dividendo | |||||
| 19 de abr. de 2024 | 3,6200 | 3,6300 | 3,5950 | 3,6000 | 3,2500 | 1.765.877 |
| 18 de abr. de 2024 | 3,6000 | 3,6350 | 3,5900 | 3,6300 | 3,2771 | 1.169.612 |
| 17 de abr. de 2024 | 3,6000 | 3,6200 | 3,5750 | 3,5900 | 3,2410 | 725.320 |
| 16 de abr. de 2024 | 3,6000 | 3,6300 | 3,5900 | 3,5950 | 3,2455 | 1.213.539 |
| 15 de abr. de 2024 | 3,5900 | 3,6250 | 3,5850 | 3,6200 | 3,2681 | 1.255.333 |
| 12 de abr. de 2024 | 3,6100 | 3,6200 | 3,5900 | 3,5950 | 3,2455 | 696.738 |
| 11 de abr. de 2024 | 3,5750 | 3,6150 | 3,5750 | 3,6000 | 3,2500 | 640.326 |
| 10 de abr. de 2024 | 3,6200 | 3,6300 | 3,5600 | 3,5950 | 3,2455 | 663.165 |
| 09 de abr. de 2024 | 3,6050 | 3,6300 | 3,5900 | 3,6250 | 3,2726 | 452.910 |
| 08 de abr. de 2024 | 3,5850 | 3,6300 | 3,5850 | 3,6200 | 3,2681 | 590.746 |
| 05 de abr. de 2024 | 3,6500 | 3,6500 | 3,5650 | 3,5950 | 3,2455 | 823.731 |
| 04 de abr. de 2024 | 3,6500 | 3,6800 | 3,6500 | 3,6600 | 3,3042 | 455.629 |
| 03 de abr. de 2024 | 3,6600 | 3,6850 | 3,6500 | 3,6500 | 3,2951 | 515.073 |
| 02 de abr. de 2024 | 3,6200 | 3,6900 | 3,6200 | 3,6550 | 3,2997 | 824.778 |
| 28 de mar. de 2024 | 3,6120 | 3,6360 | 3,6000 | 3,6260 | 3,2735 | 655.778 |
| 27 de mar. de 2024 | 3,5980 | 3,6400 | 3,5980 | 3,6140 | 3,2626 | 636.035 |
| 26 de mar. de 2024 | 3,5500 | 3,6020 | 3,5500 | 3,5820 | 3,2338 | 533.967 |
| 25 de mar. de 2024 | 3,5300 | 3,5540 | 3,5200 | 3,5480 | 3,2031 | 594.823 |
| 22 de mar. de 2024 | 3,5000 | 3,5440 | 3,4880 | 3,5100 | 3,1688 | 874.365 |
| 21 de mar. de 2024 | 3,4600 | 3,5040 | 3,4500 | 3,5000 | 3,1597 | 775.846 |
| 20 de mar. de 2024 | 3,4220 | 3,4480 | 3,4220 | 3,4340 | 3,1001 | 287.489 |
| 19 de mar. de 2024 | 3,4380 | 3,4380 | 3,4060 | 3,4320 | 3,0983 | 243.190 |
| 18 de mar. de 2024 | 3,4340 | 3,4420 | 3,4040 | 3,4280 | 3,0947 | 610.504 |
| 15 de mar. de 2024 | 3,4480 | 3,4600 | 3,4340 | 3,4340 | 3,1001 | 882.885 |
| 14 de mar. de 2024 | 3,4360 | 3,4640 | 3,4160 | 3,4240 | 3,0911 | 349.555 |
| 13 de mar. de 2024 | 3,4280 | 3,4440 | 3,4040 | 3,4340 | 3,1001 | 531.166 |
| 12 de mar. de 2024 | 3,4260 | 3,4700 | 3,4240 | 3,4280 | 3,0947 | 363.156 |
| 11 de mar. de 2024 | 3,4400 | 3,4800 | 3,4220 | 3,4360 | 3,1019 | 404.631 |
| 08 de mar. de 2024 | 3,4500 | 3,4780 | 3,4240 | 3,4340 | 3,1001 | 489.341 |
| 07 de mar. de 2024 | 3,4500 | 3,5080 | 3,4220 | 3,4560 | 3,1200 | 873.029 |
| 06 de mar. de 2024 | 3,3780 | 3,5600 | 3,3780 | 3,4880 | 3,1489 | 2.330.543 |
| 05 de mar. de 2024 | 3,2300 | 3,2960 | 3,2200 | 3,2920 | 2,9719 | 616.920 |
| 04 de mar. de 2024 | 3,2800 | 3,2820 | 3,2100 | 3,2240 | 2,9106 | 463.864 |
| 01 de mar. de 2024 | 3,2460 | 3,2940 | 3,2440 | 3,2760 | 2,9575 | 574.341 |
| 29 de fev. de 2024 | 3,2200 | 3,2440 | 3,1840 | 3,2160 | 2,9033 | 1.219.932 |
| 28 de fev. de 2024 | 3,2260 | 3,2420 | 3,1980 | 3,1980 | 2,8871 | 329.186 |
| 27 de fev. de 2024 | 3,2220 | 3,2300 | 3,2000 | 3,2280 | 2,9142 | 255.719 |
| 26 de fev. de 2024 | 3,2580 | 3,2580 | 3,2140 | 3,2200 | 2,9069 | 226.373 |
| 23 de fev. de 2024 | 3,2200 | 3,2460 | 3,2000 | 3,2440 | 2,9286 | 239.546 |
| 22 de fev. de 2024 | 3,2700 | 3,2800 | 3,2220 | 3,2340 | 2,9196 | 280.149 |
| 21 de fev. de 2024 | 3,2500 | 3,2720 | 3,2500 | 3,2600 | 2,9431 | 376.714 |
| 20 de fev. de 2024 | 3,2260 | 3,2760 | 3,2120 | 3,2600 | 2,9431 | 404.140 |
| 19 de fev. de 2024 | 3,1760 | 3,2320 | 3,1740 | 3,2280 | 2,9142 | 290.069 |
| 16 de fev. de 2024 | 3,1420 | 3,1800 | 3,1380 | 3,1780 | 2,8690 | 360.449 |
| 15 de fev. de 2024 | 3,1500 | 3,1640 | 3,1380 | 3,1420 | 2,8365 | 711.954 |
| 14 de fev. de 2024 | 3,1680 | 3,1680 | 3,1380 | 3,1380 | 2,8329 | 225.385 |
| 13 de fev. de 2024 | 3,1600 | 3,1820 | 3,1480 | 3,1520 | 2,8456 | 367.298 |
| 12 de fev. de 2024 | 3,1500 | 3,1900 | 3,1440 | 3,1780 | 2,8690 | 389.580 |
| 09 de fev. de 2024 | 3,1500 | 3,1600 | 3,1260 | 3,1440 | 2,8383 | 409.181 |
| 08 de fev. de 2024 | 3,1660 | 3,1660 | 3,1360 | 3,1360 | 2,8311 | 351.392 |
| 07 de fev. de 2024 | 3,1680 | 3,1960 | 3,1460 | 3,1460 | 2,8401 | 360.685 |
| 06 de fev. de 2024 | 3,1720 | 3,1840 | 3,1520 | 3,1800 | 2,8708 | 421.651 |
| 05 de fev. de 2024 | 3,1920 | 3,2140 | 3,1660 | 3,1660 | 2,8582 | 324.356 |
| 02 de fev. de 2024 | 3,2260 | 3,2480 | 3,1900 | 3,1920 | 2,8817 | 498.855 |
| 01 de fev. de 2024 | 3,2900 | 3,2920 | 3,2180 | 3,2180 | 2,9051 | 541.865 |
| 31 de jan. de 2024 | 3,2500 | 3,2960 | 3,2500 | 3,2800 | 2,9611 | 409.304 |
| 30 de jan. de 2024 | 3,2400 | 3,2680 | 3,2220 | 3,2500 | 2,9340 | 280.310 |
| 29 de jan. de 2024 | 3,2820 | 3,2820 | 3,2400 | 3,2400 | 2,9250 | 380.496 |
| 26 de jan. de 2024 | 3,2860 | 3,3040 | 3,2860 | 3,2920 | 2,9719 | 304.484 |
| 25 de jan. de 2024 | 3,2840 | 3,3020 | 3,2840 | 3,2860 | 2,9665 | 245.367 |
| 24 de jan. de 2024 | 3,3080 | 3,3080 | 3,2700 | 3,2840 | 2,9647 | 279.714 |
| 23 de jan. de 2024 | 3,2900 | 3,3020 | 3,2660 | 3,2820 | 2,9629 | 390.156 |
| 22 de jan. de 2024 | 3,2640 | 3,3100 | 3,2640 | 3,2900 | 2,9701 | 346.278 |
| 19 de jan. de 2024 | 3,2720 | 3,2980 | 3,2580 | 3,2900 | 2,9701 | 309.730 |
| 18 de jan. de 2024 | 3,2600 | 3,2740 | 3,2460 | 3,2460 | 2,9304 | 387.390 |
| 17 de jan. de 2024 | 3,2600 | 3,2860 | 3,2340 | 3,2760 | 2,9575 | 539.978 |
| 16 de jan. de 2024 | 3,2820 | 3,2980 | 3,2560 | 3,2600 | 2,9431 | 404.101 |
| 15 de jan. de 2024 | 3,2960 | 3,2960 | 3,2760 | 3,2800 | 2,9611 | 116.327 |
| 12 de jan. de 2024 | 3,2900 | 3,2920 | 3,2680 | 3,2700 | 2,9521 | 372.854 |
| 11 de jan. de 2024 | 3,3100 | 3,3100 | 3,2740 | 3,2740 | 2,9557 | 370.271 |
| 10 de jan. de 2024 | 3,3180 | 3,3180 | 3,2840 | 3,3000 | 2,9792 | 287.796 |
| 09 de jan. de 2024 | 3,3280 | 3,3280 | 3,2860 | 3,2940 | 2,9737 | 337.344 |
| 08 de jan. de 2024 | 3,3300 | 3,3300 | 3,2640 | 3,3120 | 2,9900 | 283.286 |
| 05 de jan. de 2024 | 3,3400 | 3,3600 | 3,2940 | 3,3220 | 2,9990 | 700.564 |
| 04 de jan. de 2024 | 3,2720 | 3,3400 | 3,2700 | 3,3400 | 3,0153 | 799.171 |
| 03 de jan. de 2024 | 3,2380 | 3,2720 | 3,2380 | 3,2600 | 2,9431 | 586.590 |
| 02 de jan. de 2024 | 3,2040 | 3,2440 | 3,2040 | 3,2320 | 2,9178 | 366.690 |
| 29 de dez. de 2023 | 3,2000 | 3,2160 | 3,1940 | 3,2000 | 2,8889 | 389.857 |
| 28 de dez. de 2023 | 3,2100 | 3,2220 | 3,2000 | 3,2000 | 2,8889 | 438.430 |
| 27 de dez. de 2023 | 3,2200 | 3,2220 | 3,1900 | 3,2140 | 2,9015 | 783.751 |
| 22 de dez. de 2023 | 3,1900 | 3,2380 | 3,1900 | 3,2200 | 2,9069 | 448.661 |
| 21 de dez. de 2023 | 3,2000 | 3,2120 | 3,1740 | 3,1980 | 2,8871 | 443.425 |
| 20 de dez. de 2023 | 3,1560 | 3,2020 | 3,1400 | 3,2000 | 2,8889 | 791.082 |
| 19 de dez. de 2023 | 3,2000 | 3,2160 | 3,1320 | 3,1360 | 2,8311 | 976.289 |
| 18 de dez. de 2023 | 3,2000 | 3,2300 | 3,1780 | 3,2000 | 2,8889 | 822.562 |
| 15 de dez. de 2023 | 3,2400 | 3,2540 | 3,2100 | 3,2100 | 2,8979 | 554.295 |
| 14 de dez. de 2023 | 3,2300 | 3,2740 | 3,2260 | 3,2360 | 2,9214 | 663.205 |
| 13 de dez. de 2023 | 3,2540 | 3,2540 | 3,2120 | 3,2220 | 2,9087 | 689.212 |
| 12 de dez. de 2023 | 3,2920 | 3,3120 | 3,2340 | 3,2340 | 2,9196 | 1.005.147 |
| 11 de dez. de 2023 | 3,3240 | 3,3240 | 3,2900 | 3,2900 | 2,9701 | 927.705 |
| 08 de dez. de 2023 | 3,3420 | 3,3520 | 3,3200 | 3,3260 | 3,0026 | 518.252 |
| 07 de dez. de 2023 | 3,3500 | 3,3640 | 3,3380 | 3,3400 | 3,0153 | 379.481 |
| 06 de dez. de 2023 | 3,3760 | 3,3900 | 3,3600 | 3,3600 | 3,0333 | 323.583 |
| 05 de dez. de 2023 | 3,3760 | 3,3820 | 3,3500 | 3,3620 | 3,0351 | 502.826 |
| 04 de dez. de 2023 | 3,4000 | 3,4140 | 3,3720 | 3,3800 | 3,0514 | 892.909 |
| 01 de dez. de 2023 | 3,3960 | 3,4120 | 3,3940 | 3,3940 | 3,0640 | 279.979 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.