Novabase Sociedade Gestora De Participacoes Sociais SA Historical Data - NBA | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Novabase Sociedade Gestora De Participacoes Sociais SA (NBA)
Novabase Sociedade Gestora De Participacoes Sociais SA (NBA) Historical

Novabase Sociedade Gestora De Participacoes Sociais SA (NBA)

6.55

0.15

(2.34%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	2.34375	6.4	6.6	6.4	1048	6.53605345	DE
4	0.15	2.34375	6.4	6.65	6.4	1913	6.49084387	DE
12	1.25	23.5849056604	5.3	6.8	5.3	3436	6.29934581	DE
26	1.21	22.65917603	5.34	6.8	5.02	2747	5.86610293	DE
52	2.03	44.9115044248	4.52	6.8	4.18	3416	5.18645876	DE
156	2.58	64.9874055416	3.97	6.8	3.8	11682	4.53205138	DE
260	4.05	162	2.5	6.8	2.13	14241	3.76835998	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	6.4	0	0.00	6.45	6.45	6.4	140
1713544200	6.4	0	0.00	6.45	6.45	6.4	1000
1713457800	6.4	0	0.00	6.4	6.4	6.4	0
1713371400	6.4	-0.2	-3.03	6.4	6.4	6.4	200
1713285000	6.6	0	0.00	6.4	6.6	6.4	2851
1713198600	6.6	0.1	1.54	6.5	6.6	6.5	2342
1712939400	6.5	0.1	1.56	6.5	6.5	6.5	1818
1712853000	6.4	-0.1	-1.54	6.5	6.5	6.4	559
1712766600	6.5	0	0.00	6.5	6.5	6.5	62
1712680200	6.5	0	0.00	6.5	6.5	6.5	100
1712593800	6.5	0	0.00	6.5	6.65	6.5	773
1712334600	6.5	0	0.00	6.5	6.5	6.5	500
1712248200	6.5	0.1	1.56	6.5	6.5	6.5	1612
1712161800	6.4	-0.1	-1.54	6.5	6.5	6.4	5251
1712075400	6.5	0	0.00	6.4	6.5	6.4	3892
1711647000	6.5	0.08	1.25	6.48	6.5	6.46	8452
1711560600	6.42	0.02	0.31	6.4	6.42	6.4	1057
1711474200	6.4	0	0.00	6.4	6.4	6.4	0
1711387800	6.4	0	0.00	6.54	6.54	6.4	208
1711128600	6.4	0	0.00	6.4	6.4	6.4	0
1711042200	6.4	-0.06	-0.93	6.42	6.42	6.4	2259
1710955800	6.46	-0.02	-0.31	6.4	6.46	6.4	3031
1710869400	6.48	0.08	1.25	6.5	6.5	6.48	1025
1710783000	6.4	0	0.00	6.4	6.4	6.4	4
1710523800	6.4	-0.1	-1.54	6.38	6.4	6.36	356
1710437400	6.5	0.14	2.20	6.32	6.5	6.32	56
1710351000	6.36	-0.16	-2.45	6.32	6.42	6.3	7209
1710264600	6.5199999	0.2	3.16	6.5199999	6.5199999	6.5199999	266
1710178200	6.32	-0.22	-3.36	6.32	6.32	6.32	1000
1709919000	6.54	-0.04	-0.61	6.5599999	6.5599999	6.32	6301
1709832600	6.58	0	0.00	6.58	6.58	6.58	0
1709746200	6.58	0	0.00	6.78	6.78	6.3	7562
1709659800	6.58	0.12	1.86	6.5	6.6	6.5	1397
1709573400	6.46	0.14	2.22	6.36	6.78	6.36	5514
1709314200	6.32	-0.38	-5.67	6.6	6.64	6.32	10482
1709227800	6.7	-0.06	-0.89	6.8	6.8	6.7	3150
1709141400	6.76	0.26	4.00	6.58	6.76	6.58	9673
1709055000	6.5	0.3	4.84	6.3	6.5	6.3	6335
1708968600	6.2	0.1	1.64	6.2	6.5	6.2	12136
1708709400	6.1	0.04	0.66	6.1	6.18	6.1	755
1708623000	6.0599999	-0.04	-0.66	6	6.1	6	4464
1708536600	6.1	0.04	0.66	6.08	6.1	6.08	3325
1708450200	6.0599999	0.04	0.66	6.0199999	6.0599999	6.0199999	4747
1708363800	6.0199999	-0.12	-1.95	6	6.08	5.98	17413
1708104600	6.14	0.84	15.85	5.54	6.2	5.54	26151
1708018200	5.3	0	0.00	5.3	5.3	5.3	0
1707931800	5.3	-0.04	-0.75	5.3	5.3	5.3	503
1707845400	5.34	0	0.00	5.34	5.34	5.34	287
1707759000	5.34	0	0.00	5.3	5.34	5.3	1230
1707499800	5.34	0.04	0.75	5.3	5.34	5.3	707
1707413400	5.3	0	0.00	5.3	5.3	5.3	0
1707327000	5.3	0	0.00	5.3	5.3	5.3	0
1707240600	5.3	0	0.00	5.3	5.3	5.3	0
1707154200	5.3	0	0.00	5.3	5.3	5.3	546
1706895000	5.3	0	0.00	5.3	5.3	5.3	20
1706808600	5.3	0	0.00	5.3	5.3	5.3	531
1706722200	5.3	-0.02	-0.38	5.3	5.3	5.3	7
1706635800	5.32	0.02	0.38	5.3	5.32	5.3	2526
1706549400	5.3	-0.04	-0.75	5.3	5.36	5.3	2740
1706290200	5.34	0	0.00	5.34	5.34	5.34	0
1706203800	5.34	0.04	0.75	5.34	5.34	5.34	82
1706117400	5.3	0	0.00	5.3	5.3	5.3	1034
1706031000	5.3	-0.02	-0.38	5.3	5.3	5.3	900

Novabase Sociedade Gesto...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions