(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 28,15 | 28,40 | 27,60 | 27,70 | 2.988.600 | 2001-08-06 | 00:00:00 | 27,95 | 28,17 | 27,25 | 27,62 | 2.533.600 | 2001-08-07 | 00:00:00 | 28,00 | 28,12 | 26,87 | 26,90 | 4.346.000 | 2001-08-08 | 00:00:00 | 27,35 | 27,47 | 25,56 | 25,95 | 5.304.800 | 2001-08-09 | 00:00:00 | 25,55 | 26,25 | 25,31 | 26,10 | 5.119.400 | 2001-08-10 | 00:00:00 | 26,00 | 26,75 | 26,00 | 26,34 | 4.905.800 | 2001-08-13 | 00:00:00 | 26,15 | 26,47 | 25,61 | 26,06 | 2.024.000 | 2001-08-14 | 00:00:00 | 26,10 | 26,55 | 25,90 | 26,39 | 2.678.400 | 2001-08-15 | 00:00:00 | 26,55 | 29,45 | 26,55 | 28,95 | 8.894.200 | 2001-08-16 | 00:00:00 | 28,96 | 29,35 | 28,47 | 28,75 | 6.824.200 | 2001-08-17 | 00:00:00 | 28,75 | 28,86 | 28,02 | 28,25 | 3.203.400 | 2001-08-20 | 00:00:00 | 28,00 | 28,20 | 27,52 | 27,56 | 3.013.600 | 2001-08-21 | 00:00:00 | 28,50 | 28,50 | 27,70 | 28,11 | 4.207.800 | 2001-08-22 | 00:00:00 | 28,50 | 29,39 | 27,65 | 27,78 | 6.877.000 | 2001-08-23 | 00:00:00 | 28,45 | 28,45 | 26,75 | 26,79 | 6.121.600 | 2001-08-24 | 00:00:00 | 26,79 | 26,90 | 26,45 | 26,53 | 3.890.000 | 2001-08-27 | 00:00:00 | 26,60 | 26,97 | 26,53 | 26,77 | 2.883.600 | 2001-08-28 | 00:00:00 | 26,55 | 26,59 | 25,50 | 25,60 | 4.693.800 | 2001-08-29 | 00:00:00 | 25,75 | 26,03 | 25,40 | 26,01 | 3.914.600 | 2001-08-30 | 00:00:00 | 26,15 | 26,36 | 24,40 | 24,75 | 4.887.600 | 2001-08-31 | 00:00:00 | 24,65 | 25,10 | 24,34 | 24,52 | 2.407.200 | 2001-09-04 | 00:00:00 | 25,00 | 25,48 | 24,84 | 24,90 | 2.377.000 | 2001-09-05 | 00:00:00 | 24,90 | 25,17 | 24,51 | 24,63 | 2.650.200 | 2001-09-06 | 00:00:00 | 24,70 | 25,47 | 24,51 | 25,27 | 2.430.600 | 2001-09-07 | 00:00:00 | 25,20 | 25,39 | 24,48 | 24,60 | 3.396.400 | 2001-09-10 | 00:00:00 | 24,45 | 25,00 | 24,41 | 24,75 | 2.008.000 | 2001-09-17 | 00:00:00 | 25,50 | 25,60 | 23,59 | 23,60 | 5.326.600 | 2001-09-18 | 00:00:00 | 23,00 | 23,19 | 21,90 | 22,05 | 6.374.000 | 2001-09-19 | 00:00:00 | 22,20 | 22,25 | 19,60 | 20,31 | 8.514.800 | 2001-09-20 | 00:00:00 | 20,00 | 21,00 | 19,60 | 19,80 | 7.959.200 | 2001-09-21 | 00:00:00 | 18,00 | 20,74 | 18,00 | 20,32 | 10.023.000 | 2001-09-24 | 00:00:00 | 20,12 | 20,14 | 19,55 | 19,80 | 4.508.000 | 2001-09-25 | 00:00:00 | 20,00 | 20,15 | 19,00 | 19,00 | 6.120.800 | 2001-09-26 | 00:00:00 | 19,25 | 19,58 | 18,66 | 18,66 | 7.034.600 | 2001-09-27 | 00:00:00 | 18,80 | 19,58 | 18,25 | 19,51 | 5.013.000 | 2001-09-28 | 00:00:00 | 20,00 | 21,18 | 19,85 | 20,97 | 5.678.000 | 2001-10-01 | 00:00:00 | 20,90 | 21,08 | 19,76 | 20,66 | 3.687.600 | 2001-10-02 | 00:00:00 | 20,75 | 21,29 | 20,35 | 20,97 | 2.995.600 | 2001-10-03 | 00:00:00 | 20,60 | 22,34 | 20,20 | 22,04 | 5.844.800 | 2001-10-04 | 00:00:00 | 23,00 | 24,45 | 22,77 | 24,08 | 8.108.200 | 2001-10-05 | 00:00:00 | 24,50 | 24,64 | 23,55 | 24,20 | 4.532.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|