(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 24,50 | 24,64 | 23,55 | 24,20 | 4.532.600 | | 2001-10-08 | 00:00:00 | 24,00 | 25,13 | 23,13 | 24,20 | 5.450.400 | | 2001-10-09 | 00:00:00 | 24,40 | 25,09 | 24,10 | 24,76 | 3.599.000 | | 2001-10-10 | 00:00:00 | 25,00 | 26,28 | 24,96 | 26,13 | 4.773.400 | | 2001-10-11 | 00:00:00 | 26,20 | 27,20 | 25,71 | 26,70 | 8.041.400 | | 2001-10-12 | 00:00:00 | 26,70 | 27,10 | 25,78 | 26,39 | 4.261.600 | | 2001-10-15 | 00:00:00 | 26,30 | 26,63 | 25,20 | 25,54 | 3.556.800 | | 2001-10-16 | 00:00:00 | 25,50 | 26,99 | 25,45 | 26,71 | 3.928.000 | | 2001-10-17 | 00:00:00 | 27,20 | 27,59 | 26,30 | 26,49 | 3.603.600 | | 2001-10-18 | 00:00:00 | 26,30 | 26,30 | 24,80 | 25,00 | 4.233.800 | | 2001-10-19 | 00:00:00 | 25,30 | 27,00 | 24,62 | 26,60 | 4.513.000 | | 2001-10-22 | 00:00:00 | 26,60 | 27,99 | 26,15 | 27,82 | 3.935.400 | | 2001-10-23 | 00:00:00 | 28,00 | 29,95 | 27,30 | 28,46 | 6.186.400 | | 2001-10-24 | 00:00:00 | 28,05 | 28,76 | 27,20 | 28,00 | 5.809.200 | | 2001-10-25 | 00:00:00 | 27,90 | 31,05 | 27,80 | 31,05 | 5.497.200 | | 2001-10-26 | 00:00:00 | 31,05 | 33,30 | 31,05 | 33,01 | 10.222.800 | | 2001-10-29 | 00:00:00 | 33,01 | 34,13 | 33,00 | 33,52 | 8.253.000 | | 2001-10-30 | 00:00:00 | 32,05 | 32,40 | 30,90 | 31,10 | 5.783.000 | | 2001-10-31 | 00:00:00 | 31,10 | 31,55 | 29,62 | 30,74 | 5.405.000 | | 2001-11-01 | 00:00:00 | 30,85 | 31,60 | 29,90 | 31,38 | 3.978.800 | | 2001-11-02 | 00:00:00 | 31,05 | 31,06 | 29,88 | 30,52 | 3.350.600 | | 2001-11-05 | 00:00:00 | 30,52 | 30,52 | 29,37 | 29,50 | 3.206.000 | | 2001-11-06 | 00:00:00 | 28,77 | 30,70 | 28,52 | 30,67 | 6.414.000 | | 2001-11-07 | 00:00:00 | 30,31 | 32,23 | 30,15 | 32,20 | 5.524.800 | | 2001-11-08 | 00:00:00 | 32,75 | 34,25 | 32,59 | 33,15 | 6.144.000 | | 2001-11-09 | 00:00:00 | 33,75 | 34,60 | 33,57 | 34,40 | 4.350.400 | | 2001-11-12 | 00:00:00 | 33,30 | 34,60 | 32,70 | 34,50 | 3.925.400 | | 2001-11-13 | 00:00:00 | 34,90 | 35,59 | 33,65 | 35,05 | 4.044.200 | | 2001-11-14 | 00:00:00 | 34,00 | 34,01 | 31,27 | 31,46 | 8.107.800 | | 2001-11-15 | 00:00:00 | 31,50 | 31,50 | 26,51 | 27,01 | 18.124.800 | | 2001-11-16 | 00:00:00 | 26,75 | 28,30 | 26,10 | 27,89 | 10.990.400 | | 2001-11-19 | 00:00:00 | 27,88 | 29,47 | 26,75 | 29,45 | 6.709.800 | | 2001-11-20 | 00:00:00 | 29,80 | 31,25 | 29,80 | 31,03 | 5.658.400 | | 2001-11-21 | 00:00:00 | 31,00 | 31,45 | 29,90 | 30,45 | 4.434.400 | | 2001-11-23 | 00:00:00 | 30,00 | 31,40 | 29,45 | 31,10 | 2.269.200 | | 2001-11-26 | 00:00:00 | 30,75 | 30,76 | 29,61 | 30,01 | 3.882.200 | | 2001-11-27 | 00:00:00 | 30,10 | 31,30 | 29,70 | 31,00 | 5.057.200 | | 2001-11-28 | 00:00:00 | 30,22 | 30,85 | 29,90 | 30,75 | 5.003.400 | | 2001-11-29 | 00:00:00 | 30,75 | 31,71 | 30,00 | 31,50 | 5.569.400 | | 2001-11-30 | 00:00:00 | 31,50 | 31,85 | 31,05 | 31,50 | 4.095.600 | | 2001-12-03 | 00:00:00 | 31,35 | 32,18 | 30,71 | 30,95 | 5.171.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
