Novabase Sociedade Gestora De Participacoes Sociais SA (NBA)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.95 | 5.95 | 5.7 | 536 | 5.8723181 | DE |
| 4 | 0.15 | 2.58620689655 | 5.8 | 6 | 5.7 | 2546 | 5.87274344 | DE |
| 12 | 0.05 | 0.847457627119 | 5.9 | 6 | 5.7 | 2047 | 5.84900134 | DE |
| 26 | -0.05 | -0.833333333333 | 6 | 6.1 | 5.55 | 1826 | 5.83698664 | DE |
| 52 | 0.65 | 12.2641509434 | 5.3 | 8.35 | 5.2 | 3583 | 6.3619203 | DE |
| 156 | 0.61 | 11.4232209738 | 5.34 | 8.35 | 3.82 | 9417 | 4.69626677 | DE |
| 260 | 3.27 | 122.014925373 | 2.68 | 8.35 | 2.14 | 11956 | 4.10561204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 5.95 | 0.05 | 0.85 | 5.9 | 5.95 | 5.7 | 5883 |
| 1737653400 | 5.9 | 0.05 | 0.85 | 5.95 | 5.95 | 5.9 | 111 |
| 1737567000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1737480600 | 5.85 | -0.1 | -1.68 | 5.85 | 5.95 | 5.85 | 1498 |
| 1737394200 | 5.95 | 0.05 | 0.85 | 5.8 | 5.95 | 5.8 | 311 |
| 1737135000 | 5.9 | 0.05 | 0.85 | 5.95 | 5.95 | 5.9 | 224 |
| 1737048600 | 5.85 | 0 | 0.00 | 5.85 | 6 | 5.85 | 1644 |
| 1736962200 | 5.85 | 0 | 0.00 | 5.85 | 5.9 | 5.85 | 16 |
| 1736875800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 50 |
| 1736789400 | 5.85 | 0.05 | 0.86 | 5.75 | 5.85 | 5.7 | 11238 |
| 1736530200 | 5.8 | -0.1 | -1.69 | 5.9 | 5.9 | 5.8 | 979 |
| 1736443800 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 259 |
| 1736357400 | 5.85 | 0.05 | 0.86 | 5.85 | 5.9 | 5.85 | 3807 |
| 1736271000 | 5.8 | 0 | 0.00 | 5.85 | 5.85 | 5.8 | 129 |
| 1736184600 | 5.8 | 0.05 | 0.87 | 5.9 | 5.9 | 5.75 | 236 |
| 1735925400 | 5.75 | -0.15 | -2.54 | 5.75 | 5.8 | 5.75 | 827 |
| 1735839000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.7 | 22256 |
| 1735666200 | 5.9 | 0.15 | 2.61 | 5.95 | 5.95 | 5.75 | 1623 |
| 1735579800 | 5.75 | -0.05 | -0.86 | 5.85 | 5.85 | 5.75 | 624 |
| 1735320600 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 1 |
| 1735061400 | 5.85 | 0 | 0.00 | 5.9 | 5.9 | 5.85 | 261 |
| 1734975000 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.75 | 1650 |
| 1734715800 | 5.9 | 0.2 | 3.51 | 5.7 | 5.9 | 5.7 | 2128 |
| 1734629400 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 1618 |
| 1734543000 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8 | 5.7 | 1064 |
| 1734456600 | 5.8 | 0.05 | 0.87 | 5.7 | 5.8 | 5.7 | 461 |
| 1734370200 | 5.75 | 0 | 0.00 | 5.8 | 5.8 | 5.7 | 186 |
| 1734111000 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8 | 5.75 | 275 |
| 1734024600 | 5.8 | 0 | 0.00 | 5.7 | 5.8 | 5.7 | 1567 |
| 1733938200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.7 | 61 |
| 1733851800 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.8 | 241 |
| 1733765400 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.7 | 26 |
| 1733506200 | 5.8 | 0.1 | 1.75 | 5.9 | 5.9 | 5.8 | 2412 |
| 1733419800 | 5.7 | -0.15 | -2.56 | 5.75 | 5.85 | 5.7 | 11265 |
| 1733333400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 11 |
| 1733247000 | 5.85 | -0.05 | -0.85 | 5.7 | 5.85 | 5.7 | 5570 |
| 1733160600 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.75 | 828 |
| 1732901400 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.8 | 1349 |
| 1732815000 | 5.7 | -0.2 | -3.39 | 5.9 | 5.9 | 5.7 | 2050 |
| 1732728600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 1169 |
| 1732642200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.7 | 10441 |
| 1732555800 | 5.9 | -0.05 | -0.84 | 5.75 | 5.9 | 5.75 | 684 |
| 1732296600 | 5.95 | 0.15 | 2.59 | 5.8 | 5.95 | 5.8 | 94 |
| 1732210200 | 5.8 | -0.2 | -3.33 | 6 | 6 | 5.8 | 1008 |
| 1732123800 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.9 | 7730 |
| 1732037400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 3 |
| 1731951000 | 5.9 | 0.1 | 1.72 | 6 | 6 | 5.85 | 1830 |
| 1731691800 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 250 |
| 1731605400 | 5.85 | -0.05 | -0.85 | 5.8 | 5.85 | 5.8 | 1261 |
| 1731519000 | 5.9 | 0.1 | 1.72 | 5.75 | 5.9 | 5.75 | 4 |
| 1731432600 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.75 | 601 |
| 1731346200 | 5.75 | 0 | 0.00 | 5.75 | 5.8 | 5.75 | 427 |
| 1731087000 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.75 | 1385 |
| 1731000600 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 1112 |
| 1730914200 | 5.8 | 0 | 0.00 | 5.9 | 5.9 | 5.8 | 3019 |
| 1730827800 | 5.8 | 0 | 0.00 | 5.85 | 5.85 | 5.8 | 1266 |
| 1730741400 | 5.8 | -0.1 | -1.69 | 5.9 | 5.9 | 5.8 | 1640 |
| 1730482200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.8 | 1824 |
| 1730395800 | 5.9 | 0.05 | 0.85 | 6.1 | 6.1 | 5.75 | 5094 |
| 1730309400 | 5.85 | -0.05 | -0.85 | 5.9 | 6.1 | 5.85 | 8951 |
| 1730223000 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.9 | 1094 |
| 1730136600 | 6 | 0 | 0.00 | 6.05 | 6.05 | 6 | 1084 |
| 1729873800 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 1406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
