(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-27 | 00:00:00 | 5,68 | 5,68 | 5,57 | 5,60 | 9.700 | | 2002-08-28 | 00:00:00 | 5,60 | 5,68 | 5,41 | 5,48 | 6.400 | | 2002-08-29 | 00:00:00 | 5,42 | 5,50 | 5,40 | 5,50 | 7.000 | | 2002-08-30 | 00:00:00 | 5,50 | 5,50 | 5,45 | 5,49 | 4.500 | | 2002-09-02 | 00:00:00 | 5,49 | 5,49 | 5,35 | 5,40 | 400 | | 2002-09-03 | 00:00:00 | 5,40 | 5,45 | 5,25 | 5,30 | 13.900 | | 2002-09-04 | 00:00:00 | 5,21 | 5,34 | 5,21 | 5,34 | 7.500 | | 2002-09-05 | 00:00:00 | 5,34 | 5,34 | 5,16 | 5,27 | 9.000 | | 2002-09-06 | 00:00:00 | 5,27 | 5,27 | 5,16 | 5,22 | 1.800 | | 2002-09-09 | 00:00:00 | 5,25 | 5,25 | 5,14 | 5,20 | 7.900 | | 2002-09-10 | 00:00:00 | 5,20 | 5,22 | 5,15 | 5,22 | 5.000 | | 2002-09-11 | 00:00:00 | 5,25 | 5,25 | 5,16 | 5,20 | 7.900 | | 2002-09-12 | 00:00:00 | 5,20 | 5,20 | 5,15 | 5,17 | 6.500 | | 2002-09-13 | 00:00:00 | 5,18 | 5,20 | 5,12 | 5,13 | 1.300 | | 2002-09-16 | 00:00:00 | 5,15 | 5,15 | 4,97 | 5,04 | 39.200 | | 2002-09-17 | 00:00:00 | 4,97 | 5,05 | 4,87 | 4,95 | 21.000 | | 2002-09-18 | 00:00:00 | 4,98 | 4,98 | 4,75 | 4,79 | 6.800 | | 2002-09-19 | 00:00:00 | 4,77 | 4,79 | 4,50 | 4,65 | 59.200 | | 2002-09-20 | 00:00:00 | 4,43 | 4,64 | 4,43 | 4,60 | 13.600 | | 2002-09-23 | 00:00:00 | 4,50 | 4,60 | 4,45 | 4,50 | 24.400 | | 2002-09-24 | 00:00:00 | 4,47 | 4,50 | 4,22 | 4,45 | 7.300 | | 2002-09-25 | 00:00:00 | 4,20 | 4,50 | 4,20 | 4,50 | 133.400 | | 2002-09-26 | 00:00:00 | 4,50 | 4,60 | 4,49 | 4,60 | 54.300 | | 2002-09-27 | 00:00:00 | 4,60 | 4,65 | 4,50 | 4,65 | 25.100 | | 2002-09-30 | 00:00:00 | 4,45 | 4,55 | 4,37 | 4,52 | 27.600 | | 2002-10-01 | 00:00:00 | 4,45 | 4,53 | 4,43 | 4,50 | 3.200 | | 2002-10-02 | 00:00:00 | 4,40 | 4,55 | 4,40 | 4,55 | 11.900 | | 2002-10-03 | 00:00:00 | 4,42 | 4,53 | 4,41 | 4,53 | 16.800 | | 2002-10-04 | 00:00:00 | 4,45 | 4,60 | 4,30 | 4,40 | 16.300 | | 2002-10-07 | 00:00:00 | 4,49 | 4,49 | 4,30 | 4,30 | 5.100 | | 2002-10-08 | 00:00:00 | 4,36 | 4,36 | 4,14 | 4,20 | 72.700 | | 2002-10-09 | 00:00:00 | 4,17 | 4,25 | 4,04 | 4,06 | 34.300 | | 2002-10-10 | 00:00:00 | 3,98 | 4,22 | 3,98 | 4,10 | 13.700 | | 2002-10-11 | 00:00:00 | 4,17 | 4,20 | 4,11 | 4,18 | 10.100 | | 2002-10-14 | 00:00:00 | 4,20 | 4,20 | 4,11 | 4,20 | 2.400 | | 2002-10-15 | 00:00:00 | 4,25 | 4,30 | 4,14 | 4,18 | 57.900 | | 2002-10-16 | 00:00:00 | 4,23 | 4,25 | 4,15 | 4,20 | 8.000 | | 2002-10-17 | 00:00:00 | 4,27 | 4,36 | 4,21 | 4,25 | 48.600 | | 2002-10-18 | 00:00:00 | 4,25 | 4,27 | 4,11 | 4,26 | 42.400 | | 2002-10-21 | 00:00:00 | 4,26 | 4,33 | 4,16 | 4,26 | 5.000 | | 2002-10-22 | 00:00:00 | 4,22 | 4,32 | 4,20 | 4,32 | 6.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
