(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 31,35 | 32,18 | 30,71 | 30,95 | 5.171.200 | | 2001-12-04 | 00:00:00 | 30,95 | 32,45 | 30,20 | 32,33 | 5.068.800 | | 2001-12-05 | 00:00:00 | 32,80 | 33,94 | 32,76 | 33,47 | 8.951.200 | | 2001-12-06 | 00:00:00 | 32,65 | 33,30 | 32,21 | 32,60 | 3.832.600 | | 2001-12-07 | 00:00:00 | 31,90 | 32,57 | 31,10 | 32,10 | 4.687.400 | | 2001-12-10 | 00:00:00 | 31,50 | 32,35 | 31,35 | 31,43 | 2.413.800 | | 2001-12-11 | 00:00:00 | 31,35 | 31,80 | 31,20 | 31,50 | 2.140.800 | | 2001-12-12 | 00:00:00 | 31,41 | 31,60 | 30,76 | 31,12 | 3.003.200 | | 2001-12-13 | 00:00:00 | 31,12 | 32,53 | 30,37 | 32,20 | 3.710.200 | | 2001-12-14 | 00:00:00 | 32,20 | 32,85 | 31,51 | 32,46 | 3.272.200 | | 2001-12-17 | 00:00:00 | 32,55 | 32,79 | 31,76 | 32,45 | 4.106.000 | | 2001-12-18 | 00:00:00 | 32,00 | 32,60 | 31,64 | 32,03 | 3.899.600 | | 2001-12-19 | 00:00:00 | 31,75 | 33,95 | 31,75 | 33,86 | 4.863.800 | | 2001-12-20 | 00:00:00 | 33,90 | 34,80 | 33,75 | 33,85 | 6.467.800 | | 2001-12-21 | 00:00:00 | 33,86 | 34,20 | 33,37 | 33,92 | 3.708.000 | | 2001-12-24 | 00:00:00 | 34,10 | 34,98 | 34,10 | 34,55 | 1.236.400 | | 2001-12-26 | 00:00:00 | 34,99 | 36,15 | 34,92 | 35,73 | 2.701.200 | | 2001-12-27 | 00:00:00 | 35,74 | 35,74 | 35,00 | 35,00 | 2.596.200 | | 2001-12-28 | 00:00:00 | 34,75 | 35,88 | 34,60 | 35,00 | 3.969.000 | | 2001-12-31 | 00:00:00 | 35,10 | 35,49 | 34,30 | 34,33 | 3.061.600 | | 2002-01-02 | 00:00:00 | 34,02 | 34,02 | 32,76 | 33,03 | 4.700.800 | | 2002-01-03 | 00:00:00 | 33,10 | 33,49 | 31,90 | 32,10 | 5.226.000 | | 2002-01-04 | 00:00:00 | 32,60 | 33,80 | 32,00 | 33,05 | 5.244.600 | | 2002-01-07 | 00:00:00 | 33,20 | 33,79 | 32,40 | 33,21 | 4.372.800 | | 2002-01-08 | 00:00:00 | 32,85 | 33,10 | 32,17 | 32,36 | 3.486.400 | | 2002-01-09 | 00:00:00 | 32,10 | 32,74 | 31,47 | 32,60 | 6.828.000 | | 2002-01-10 | 00:00:00 | 32,40 | 32,64 | 31,22 | 31,40 | 6.630.800 | | 2002-01-11 | 00:00:00 | 31,40 | 31,40 | 29,47 | 29,47 | 9.033.800 | | 2002-01-14 | 00:00:00 | 29,40 | 29,41 | 28,30 | 28,30 | 5.110.000 | | 2002-01-15 | 00:00:00 | 28,40 | 29,45 | 28,40 | 29,00 | 5.612.000 | | 2002-01-16 | 00:00:00 | 28,40 | 28,40 | 27,60 | 27,60 | 5.582.800 | | 2002-01-17 | 00:00:00 | 27,90 | 28,09 | 27,48 | 27,77 | 4.844.400 | | 2002-01-18 | 00:00:00 | 28,75 | 28,85 | 27,50 | 27,51 | 3.825.800 | | 2002-01-22 | 00:00:00 | 28,25 | 28,40 | 26,98 | 27,05 | 3.846.600 | | 2002-01-23 | 00:00:00 | 27,20 | 28,93 | 27,12 | 28,71 | 4.800.000 | | 2002-01-24 | 00:00:00 | 29,10 | 30,55 | 28,94 | 29,97 | 5.306.200 | | 2002-01-25 | 00:00:00 | 31,25 | 32,00 | 30,90 | 31,40 | 7.928.000 | | 2002-01-28 | 00:00:00 | 31,55 | 31,60 | 30,10 | 31,17 | 4.622.400 | | 2002-01-29 | 00:00:00 | 29,85 | 30,30 | 29,11 | 29,90 | 4.318.400 | | 2002-01-30 | 00:00:00 | 29,45 | 30,77 | 28,96 | 30,36 | 3.549.600 | | 2002-01-31 | 00:00:00 | 30,65 | 32,20 | 30,55 | 31,31 | 3.718.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
