(Login BolsaPT & Canal Forex) |
|
 NOVABASE SGPS - [Ticker: NBA.LS] |     | | Última Trade | 2,410 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,923 x 250.000 - 2,015 x 40.000 | EPS | 0,00 | | Abertura | 2,350 | PER | 0,00% | | Máximo | 2,410 | Pagamento Dividendo | | | Mínimo | 2,350 | Data Ex-Dividendo | | | Fecho Anterior | 2,400 | Yield | | | Volume | 1.050 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NBA.LS de 2000-01-01 a 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-18 | 00:00:00 | 3,03 | 3,05 | 3,03 | 3,03 | 38.751 | | 2017-12-19 | 00:00:00 | 3,04 | 3,05 | 3,04 | 3,05 | 20.271 | | 2017-12-20 | 00:00:00 | 3,05 | 3,05 | 3,04 | 3,05 | 23.213 | | 2017-12-21 | 00:00:00 | 3,06 | 3,06 | 3,05 | 3,06 | 17.076 | | 2017-12-22 | 00:00:00 | 3,06 | 3,06 | 3,05 | 3,06 | 11.638 | | 2017-12-27 | 00:00:00 | 3,05 | 3,05 | 3,05 | 3,05 | 24.092 | | 2017-12-28 | 00:00:00 | 3,05 | 3,05 | 3,04 | 3,04 | 39.306 | | 2017-12-29 | 00:00:00 | 3,02 | 3,06 | 3,02 | 3,05 | 17.032 | | 2018-01-02 | 00:00:00 | 3,07 | 3,10 | 3,06 | 3,10 | 8.268 | | 2018-01-03 | 00:00:00 | 3,11 | 3,19 | 3,11 | 3,13 | 45.950 | | 2018-01-04 | 00:00:00 | 3,16 | 3,20 | 3,16 | 3,17 | 28.997 | | 2018-01-05 | 00:00:00 | 3,20 | 3,20 | 3,15 | 3,15 | 55.794 | | 2018-01-08 | 00:00:00 | 3,15 | 3,16 | 3,10 | 3,10 | 42.674 | | 2018-01-09 | 00:00:00 | 3,10 | 3,12 | 3,06 | 3,10 | 52.739 | | 2018-01-10 | 00:00:00 | 3,08 | 3,10 | 3,06 | 3,10 | 57.986 | | 2018-01-11 | 00:00:00 | 3,12 | 3,14 | 3,08 | 3,12 | 44.844 | | 2018-01-12 | 00:00:00 | 3,10 | 3,11 | 3,08 | 3,09 | 27.355 | | 2018-01-15 | 00:00:00 | 3,11 | 3,11 | 3,06 | 3,08 | 13.317 | | 2018-01-16 | 00:00:00 | 3,09 | 3,11 | 3,07 | 3,07 | 32.636 | | 2018-01-17 | 00:00:00 | 3,07 | 3,08 | 3,04 | 3,06 | 26.721 | | 2018-01-18 | 00:00:00 | 3,07 | 3,14 | 3,06 | 3,14 | 133.845 | | 2018-01-19 | 00:00:00 | 3,14 | 3,16 | 3,12 | 3,16 | 31.429 | | 2018-01-22 | 00:00:00 | 3,16 | 3,16 | 3,13 | 3,16 | 16.857 | | 2018-01-23 | 00:00:00 | 3,16 | 3,16 | 3,14 | 3,16 | 15.758 | | 2018-01-24 | 00:00:00 | 3,16 | 3,16 | 3,15 | 3,15 | 11.241 | | 2018-01-25 | 00:00:00 | 3,16 | 3,16 | 3,14 | 3,15 | 10.374 | | 2018-01-26 | 00:00:00 | 3,15 | 3,16 | 3,13 | 3,14 | 17.129 | | 2018-01-29 | 00:00:00 | 3,15 | 3,15 | 3,12 | 3,13 | 34.501 | | 2018-01-30 | 00:00:00 | 3,12 | 3,15 | 3,08 | 3,09 | 46.058 | | 2018-01-31 | 00:00:00 | 3,08 | 3,10 | 3,04 | 3,04 | 47.912 | | 2018-02-01 | 00:00:00 | 3,05 | 3,07 | 3,05 | 3,07 | 15.932 | | 2018-02-02 | 00:00:00 | 3,06 | 3,09 | 3,06 | 3,07 | 4.310 | | 2018-02-05 | 00:00:00 | 3,09 | 3,09 | 3,03 | 3,03 | 14.725 | | 2018-02-06 | 00:00:00 | 3,01 | 3,01 | 2,77 | 2,95 | 85.255 | | 2018-02-07 | 00:00:00 | 3,02 | 3,02 | 2,91 | 2,91 | 41.123 | | 2018-02-08 | 00:00:00 | 2,91 | 2,98 | 2,91 | 2,98 | 11.543 | | 2018-02-09 | 00:00:00 | 2,95 | 2,95 | 2,90 | 2,93 | 30.819 | | 2018-02-12 | 00:00:00 | 2,95 | 2,98 | 2,94 | 2,98 | 18.667 | | 2018-02-13 | 00:00:00 | 2,99 | 2,99 | 2,96 | 2,96 | 15.421 | | 2018-02-14 | 00:00:00 | 2,97 | 2,99 | 2,95 | 2,95 | 12.714 | | 2018-02-15 | 00:00:00 | 3,01 | 3,02 | 2,99 | 2,99 | 4.952 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
