(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-08 | 00:00:00 | 5,89 | 5,89 | 5,61 | 5,80 | 15.300 | | 2003-04-09 | 00:00:00 | 5,76 | 5,79 | 5,67 | 5,76 | 36.600 | | 2003-04-10 | 00:00:00 | 5,76 | 5,76 | 5,70 | 5,76 | 2.500 | | 2003-04-11 | 00:00:00 | 5,76 | 5,78 | 5,75 | 5,78 | 2.000 | | 2003-04-14 | 00:00:00 | 5,90 | 5,90 | 5,66 | 5,78 | 2.100 | | 2003-04-15 | 00:00:00 | 5,67 | 5,80 | 5,67 | 5,80 | 6.100 | | 2003-04-16 | 00:00:00 | 5,80 | 5,90 | 5,80 | 5,85 | 4.800 | | 2003-04-17 | 00:00:00 | 5,88 | 5,88 | 5,77 | 5,85 | 5.400 | | 2003-04-18 | 00:00:00 | 5,85 | 5,85 | 5,85 | 5,85 | 0 | | 2003-04-21 | 00:00:00 | 5,85 | 5,85 | 5,85 | 5,85 | 0 | | 2003-04-22 | 00:00:00 | 5,82 | 5,85 | 5,75 | 5,81 | 4.100 | | 2003-04-23 | 00:00:00 | 5,81 | 5,85 | 5,73 | 5,84 | 3.100 | | 2003-04-24 | 00:00:00 | 5,83 | 5,83 | 5,75 | 5,83 | 2.100 | | 2003-04-25 | 00:00:00 | 5,85 | 5,88 | 5,82 | 5,82 | 1.000 | | 2003-04-28 | 00:00:00 | 5,74 | 5,84 | 5,64 | 5,67 | 14.200 | | 2003-04-29 | 00:00:00 | 5,70 | 5,70 | 5,52 | 5,65 | 24.600 | | 2003-04-30 | 00:00:00 | 5,65 | 5,70 | 5,60 | 5,60 | 27.700 | | 2003-05-01 | 00:00:00 | 5,60 | 5,60 | 5,60 | 5,60 | 0 | | 2003-05-02 | 00:00:00 | 5,69 | 5,69 | 5,61 | 5,69 | 3.100 | | 2003-05-05 | 00:00:00 | 5,70 | 5,70 | 5,61 | 5,68 | 3.100 | | 2003-05-06 | 00:00:00 | 5,69 | 5,70 | 5,60 | 5,67 | 8.200 | | 2003-05-07 | 00:00:00 | 5,68 | 5,68 | 5,63 | 5,67 | 3.800 | | 2003-05-08 | 00:00:00 | 5,68 | 5,68 | 5,61 | 5,68 | 6.100 | | 2003-05-09 | 00:00:00 | 5,65 | 5,68 | 5,62 | 5,68 | 1.900 | | 2003-05-12 | 00:00:00 | 5,70 | 5,75 | 5,64 | 5,69 | 2.500 | | 2003-05-13 | 00:00:00 | 5,69 | 5,69 | 5,63 | 5,69 | 1.700 | | 2003-05-14 | 00:00:00 | 5,69 | 5,69 | 5,62 | 5,69 | 2.800 | | 2003-05-15 | 00:00:00 | 5,69 | 5,74 | 5,63 | 5,70 | 6.800 | | 2003-05-16 | 00:00:00 | 5,74 | 5,75 | 5,65 | 5,75 | 13.700 | | 2003-05-19 | 00:00:00 | 5,74 | 5,74 | 5,65 | 5,74 | 700 | | 2003-05-20 | 00:00:00 | 5,73 | 5,80 | 5,72 | 5,73 | 36.800 | | 2003-05-21 | 00:00:00 | 5,72 | 5,75 | 5,70 | 5,70 | 3.200 | | 2003-05-22 | 00:00:00 | 5,77 | 5,77 | 5,74 | 5,75 | 3.500 | | 2003-05-23 | 00:00:00 | 5,72 | 5,76 | 5,72 | 5,76 | 1.700 | | 2003-05-26 | 00:00:00 | 5,72 | 5,76 | 5,72 | 5,73 | 1.300 | | 2003-05-27 | 00:00:00 | 5,75 | 5,75 | 5,73 | 5,75 | 1.100 | | 2003-05-28 | 00:00:00 | 5,72 | 5,78 | 5,72 | 5,78 | 20.300 | | 2003-05-29 | 00:00:00 | 5,73 | 5,78 | 5,73 | 5,75 | 22.200 | | 2003-05-30 | 00:00:00 | 5,76 | 5,78 | 5,75 | 5,78 | 5.100 | | 2003-06-02 | 00:00:00 | 5,80 | 5,84 | 5,76 | 5,84 | 5.000 | | 2003-06-03 | 00:00:00 | 5,85 | 5,95 | 5,80 | 5,95 | 14.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
