(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-17 | 00:00:00 | 5,84 | 5,84 | 5,71 | 5,79 | 19.800 | | 2002-12-18 | 00:00:00 | 5,80 | 5,82 | 5,73 | 5,76 | 9.100 | | 2002-12-19 | 00:00:00 | 5,80 | 5,82 | 5,68 | 5,70 | 44.900 | | 2002-12-20 | 00:00:00 | 5,75 | 5,75 | 5,62 | 5,68 | 16.900 | | 2002-12-23 | 00:00:00 | 5,70 | 5,70 | 5,60 | 5,69 | 24.700 | | 2002-12-24 | 00:00:00 | 5,69 | 5,69 | 5,69 | 5,69 | 0 | | 2002-12-25 | 00:00:00 | 5,69 | 5,69 | 5,69 | 5,69 | 0 | | 2002-12-26 | 00:00:00 | 5,69 | 5,69 | 5,69 | 5,69 | 0 | | 2002-12-27 | 00:00:00 | 5,70 | 5,70 | 5,58 | 5,65 | 62.200 | | 2002-12-30 | 00:00:00 | 5,70 | 5,80 | 5,65 | 5,76 | 1.482.700 | | 2002-12-31 | 00:00:00 | 5,85 | 5,88 | 5,79 | 5,80 | 100 | | 2003-01-01 | 00:00:00 | 5,80 | 5,80 | 5,80 | 5,80 | 0 | | 2003-01-02 | 00:00:00 | 5,90 | 5,90 | 5,79 | 5,85 | 5.900 | | 2003-01-03 | 00:00:00 | 5,90 | 5,95 | 5,87 | 5,93 | 23.700 | | 2003-01-06 | 00:00:00 | 5,98 | 6,09 | 5,95 | 6,04 | 20.900 | | 2003-01-07 | 00:00:00 | 6,05 | 6,13 | 6,00 | 6,04 | 55.100 | | 2003-01-08 | 00:00:00 | 6,05 | 6,07 | 6,03 | 6,04 | 7.700 | | 2003-01-09 | 00:00:00 | 6,07 | 6,07 | 6,00 | 6,07 | 29.600 | | 2003-01-10 | 00:00:00 | 6,07 | 6,12 | 6,00 | 6,00 | 18.700 | | 2003-01-13 | 00:00:00 | 6,05 | 6,05 | 6,01 | 6,05 | 11.300 | | 2003-01-14 | 00:00:00 | 6,10 | 6,11 | 5,97 | 6,06 | 27.500 | | 2003-01-15 | 00:00:00 | 6,06 | 6,06 | 6,00 | 6,05 | 22.700 | | 2003-01-16 | 00:00:00 | 6,00 | 6,02 | 5,91 | 5,96 | 18.400 | | 2003-01-17 | 00:00:00 | 5,98 | 5,98 | 5,80 | 5,90 | 30.200 | | 2003-01-20 | 00:00:00 | 5,90 | 5,94 | 5,74 | 5,80 | 25.200 | | 2003-01-21 | 00:00:00 | 5,80 | 5,80 | 5,70 | 5,70 | 11.200 | | 2003-01-22 | 00:00:00 | 5,69 | 5,76 | 5,60 | 5,73 | 100 | | 2003-01-23 | 00:00:00 | 5,74 | 5,74 | 5,65 | 5,71 | 8.600 | | 2003-01-24 | 00:00:00 | 5,78 | 5,78 | 5,68 | 5,70 | 15.000 | | 2003-01-27 | 00:00:00 | 5,77 | 5,77 | 5,64 | 5,67 | 19.400 | | 2003-01-28 | 00:00:00 | 5,72 | 5,72 | 5,63 | 5,69 | 8.200 | | 2003-01-29 | 00:00:00 | 5,75 | 5,75 | 5,57 | 5,65 | 16.700 | | 2003-01-30 | 00:00:00 | 5,72 | 5,72 | 5,65 | 5,70 | 8.300 | | 2003-01-31 | 00:00:00 | 5,59 | 5,69 | 5,56 | 5,69 | 6.500 | | 2003-02-03 | 00:00:00 | 5,70 | 5,72 | 5,67 | 5,68 | 4.700 | | 2003-02-04 | 00:00:00 | 5,77 | 5,77 | 5,64 | 5,66 | 3.000 | | 2003-02-05 | 00:00:00 | 5,65 | 5,68 | 5,60 | 5,64 | 5.000 | | 2003-02-06 | 00:00:00 | 5,68 | 5,68 | 5,61 | 5,63 | 4.300 | | 2003-02-07 | 00:00:00 | 5,66 | 5,66 | 5,59 | 5,60 | 3.500 | | 2003-02-10 | 00:00:00 | 5,65 | 5,66 | 5,56 | 5,58 | 4.000 | | 2003-02-11 | 00:00:00 | 5,65 | 5,65 | 5,54 | 5,55 | 2.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
