Bolsa PT - Histórico de Cotações de NOVABASE SGPS [NBA.LS]

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
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2018-10-04	00:00:00	2,67	2,67	2,65	2,65	1.133
2018-10-05	00:00:00	2,67	2,67	2,65	2,65	249
2018-10-08	00:00:00	2,67	2,67	2,65	2,65	244
2018-10-09	00:00:00	2,65	2,65	2,64	2,64	1.775
2018-10-10	00:00:00	2,67	2,67	2,64	2,64	1.370
2018-10-11	00:00:00	2,63	2,64	2,61	2,62	2.538
2018-10-12	00:00:00	2,60	2,60	2,40	2,40	15.745
2018-10-15	00:00:00	2,45	2,45	2,35	2,39	5.484
2018-10-16	00:00:00	2,39	2,39	2,39	2,39	2.974
2018-10-17	00:00:00	2,41	2,43	2,40	2,40	2.371
2018-10-18	00:00:00	2,41	2,44	2,40	2,40	1.354
2018-10-19	00:00:00	2,40	2,50	2,40	2,48	13.777
2018-10-22	00:00:00	2,48	2,50	2,48	2,50	1.311
2018-10-23	00:00:00	2,48	2,50	2,43	2,48	4.088
2018-10-24	00:00:00	2,47	2,48	2,46	2,46	2.180
2018-10-25	00:00:00	2,48	2,49	2,48	2,48	847
2018-10-26	00:00:00	2,49	2,49	2,45	2,46	7.077
2018-10-29	00:00:00	2,48	2,49	2,48	2,48	3.525
2018-10-30	00:00:00	2,46	2,49	2,46	2,48	930
2018-10-31	00:00:00	2,45	2,49	2,45	2,48	200
2018-11-01	00:00:00	2,49	2,49	2,48	2,48	760
2018-11-02	00:00:00	2,48	2,49	2,48	2,48	4.007
2018-11-05	00:00:00	2,49	2,50	2,48	2,48	241.269
2018-11-06	00:00:00	2,51	2,51	2,49	2,49	1.264
2018-11-07	00:00:00	2,48	2,53	2,48	2,53	11.542
2018-11-08	00:00:00	2,53	2,53	2,44	2,44	9.368
2018-11-09	00:00:00	2,47	2,47	2,42	2,42	4.983
2018-11-12	00:00:00	2,45	2,45	2,42	2,42	512
2018-11-13	00:00:00	2,42	2,45	2,42	2,44	1.275
2018-11-16	00:00:00	2,41	2,41	2,35	2,39	4.622
2018-11-19	00:00:00	2,37	2,43	2,37	2,43	2.718
2018-11-20	00:00:00	2,40	2,40	2,40	2,40	192
2018-11-21	00:00:00	2,38	2,39	2,35	2,39	5.039
2018-11-22	00:00:00	2,38	2,38	2,38	2,38	100
2018-11-23	00:00:00	2,39	2,39	2,37	2,38	232
2018-11-26	00:00:00	2,36	2,38	2,35	2,38	502
2018-11-27	00:00:00	2,37	2,38	2,36	2,38	1.305
2018-11-28	00:00:00	2,39	2,40	2,39	2,40	500
2018-11-29	00:00:00	2,39	2,41	2,39	2,41	5.550
2018-11-30	00:00:00	2,42	2,42	2,42	2,42	348
2018-12-03	00:00:00	2,42	2,42	2,35	2,40	4.892
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >>