(Login BolsaPT & Canal Forex) |
|
 Nabors Industries - [Ticker: NBR] |     | | Última Trade | 3,125 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.09 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 5,750 x 18.400 - 5,760 x 11.400 | EPS | 0,00 | | Abertura | 3,220 | PER | 0,00% | | Máximo | 3,250 | Pagamento Dividendo | | | Mínimo | 3,070 | Data Ex-Dividendo | | | Fecho Anterior | 3,210 | Yield | | | Volume | 9.273.519 | 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 NBR de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-30 | 00:00:00 | 6,31 | 6,36 | 6,21 | 6,29 | 6.988.631 | | 2018-08-31 | 00:00:00 | 6,24 | 6,29 | 6,09 | 6,17 | 6.488.366 | | 2018-09-04 | 00:00:00 | 6,19 | 6,24 | 6,05 | 6,16 | 6.104.629 | | 2018-09-05 | 00:00:00 | 6,15 | 6,15 | 5,91 | 6,05 | 8.578.272 | | 2018-09-06 | 00:00:00 | 6,05 | 6,08 | 5,72 | 5,88 | 15.588.554 | | 2018-09-07 | 00:00:00 | 5,78 | 5,83 | 5,72 | 5,82 | 9.028.150 | | 2018-09-10 | 00:00:00 | 5,79 | 5,85 | 5,66 | 5,79 | 13.004.446 | | 2018-09-11 | 00:00:00 | 5,76 | 6,06 | 5,72 | 6,03 | 6.094.118 | | 2018-09-12 | 00:00:00 | 6,19 | 6,22 | 6,04 | 6,13 | 7.419.679 | | 2018-09-13 | 00:00:00 | 6,07 | 6,15 | 5,90 | 5,92 | 7.496.315 | | 2018-09-14 | 00:00:00 | 5,92 | 6,09 | 5,85 | 6,07 | 7.731.869 | | 2018-09-17 | 00:00:00 | 6,12 | 6,14 | 5,80 | 5,86 | 9.952.478 | | 2018-09-18 | 00:00:00 | 5,95 | 6,11 | 5,94 | 6,09 | 10.006.468 | | 2018-09-19 | 00:00:00 | 6,12 | 6,36 | 6,10 | 6,27 | 8.788.124 | | 2018-09-20 | 00:00:00 | 6,41 | 6,49 | 6,28 | 6,29 | 6.673.548 | | 2018-09-21 | 00:00:00 | 6,33 | 6,42 | 6,19 | 6,24 | 13.043.681 | | 2018-09-24 | 00:00:00 | 6,38 | 6,44 | 6,14 | 6,22 | 14.335.994 | | 2018-09-25 | 00:00:00 | 6,26 | 6,33 | 6,13 | 6,14 | 9.863.356 | | 2018-09-26 | 00:00:00 | 6,07 | 6,14 | 5,92 | 5,95 | 17.680.128 | | 2018-09-27 | 00:00:00 | 6,00 | 6,09 | 5,85 | 6,00 | 14.239.000 | | 2018-09-28 | 00:00:00 | 5,95 | 6,23 | 5,93 | 6,16 | 14.078.077 | | 2018-10-01 | 00:00:00 | 6,20 | 6,47 | 6,12 | 6,38 | 9.185.423 | | 2018-10-02 | 00:00:00 | 6,40 | 6,56 | 6,39 | 6,46 | 14.201.835 | | 2018-10-03 | 00:00:00 | 6,45 | 6,51 | 6,20 | 6,49 | 14.573.617 | | 2018-10-04 | 00:00:00 | 6,39 | 6,60 | 6,35 | 6,42 | 15.522.788 | | 2018-10-05 | 00:00:00 | 6,37 | 6,44 | 6,22 | 6,33 | 11.224.727 | | 2018-10-08 | 00:00:00 | 6,20 | 6,40 | 6,17 | 6,39 | 8.666.506 | | 2018-10-09 | 00:00:00 | 6,44 | 6,65 | 6,35 | 6,54 | 10.456.045 | | 2018-10-10 | 00:00:00 | 6,58 | 6,61 | 6,14 | 6,15 | 13.084.757 | | 2018-10-11 | 00:00:00 | 6,05 | 6,22 | 5,88 | 6,21 | 5.671.446 | | 2018-10-12 | 00:00:00 | 6,11 | 6,17 | 5,95 | 6,15 | 8.097.325 | | 2018-10-15 | 00:00:00 | 6,19 | 6,37 | 6,07 | 6,27 | 9.440.317 | | 2018-10-16 | 00:00:00 | 6,27 | 6,44 | 6,22 | 6,43 | 6.132.157 | | 2018-10-17 | 00:00:00 | 6,34 | 6,39 | 6,16 | 6,25 | 9.068.279 | | 2018-10-18 | 00:00:00 | 6,13 | 6,21 | 5,98 | 6,03 | 10.887.524 | | 2018-10-19 | 00:00:00 | 6,08 | 6,21 | 5,96 | 5,97 | 5.772.814 | | 2018-10-22 | 00:00:00 | 5,96 | 6,01 | 5,82 | 5,88 | 6.738.849 | | 2018-10-23 | 00:00:00 | 5,71 | 5,72 | 5,38 | 5,48 | 12.469.687 | | 2018-10-24 | 00:00:00 | 5,60 | 5,60 | 4,98 | 5,00 | 19.812.781 | | 2018-10-25 | 00:00:00 | 5,11 | 5,20 | 4,91 | 5,12 | 28.614.768 | | 2018-10-26 | 00:00:00 | 4,98 | 5,41 | 4,97 | 5,22 | 16.814.258 | | | << < 101 102 103 104 > >> |
|
