(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 42,95 | 43,19 | 42,11 | 42,62 | 4.620.600 | 2002-04-02 | 00:00:00 | 42,64 | 43,87 | 42,39 | 43,09 | 5.274.600 | 2002-04-03 | 00:00:00 | 42,98 | 45,00 | 42,14 | 42,24 | 4.492.400 | 2002-04-04 | 00:00:00 | 42,20 | 42,52 | 40,66 | 41,62 | 4.812.000 | 2002-04-05 | 00:00:00 | 41,64 | 41,97 | 40,61 | 40,90 | 2.837.800 | 2002-04-08 | 00:00:00 | 41,49 | 42,30 | 41,00 | 41,67 | 3.091.400 | 2002-04-09 | 00:00:00 | 41,40 | 41,41 | 39,88 | 40,06 | 3.686.000 | 2002-04-10 | 00:00:00 | 39,95 | 41,45 | 39,75 | 40,65 | 3.592.200 | 2002-04-11 | 00:00:00 | 40,20 | 41,20 | 40,09 | 40,46 | 2.606.600 | 2002-04-12 | 00:00:00 | 39,90 | 39,90 | 38,40 | 39,00 | 7.328.800 | 2002-04-15 | 00:00:00 | 39,90 | 40,98 | 39,90 | 40,30 | 3.714.800 | 2002-04-16 | 00:00:00 | 40,89 | 42,09 | 40,46 | 41,80 | 4.089.600 | 2002-04-17 | 00:00:00 | 42,49 | 43,80 | 42,10 | 43,21 | 5.058.600 | 2002-04-18 | 00:00:00 | 43,22 | 44,49 | 42,75 | 44,40 | 5.508.400 | 2002-04-19 | 00:00:00 | 44,39 | 44,56 | 43,39 | 44,45 | 4.353.600 | 2002-04-22 | 00:00:00 | 44,45 | 44,80 | 43,53 | 43,77 | 2.672.800 | 2002-04-23 | 00:00:00 | 43,77 | 45,35 | 43,45 | 45,05 | 5.365.000 | 2002-04-24 | 00:00:00 | 44,25 | 44,70 | 43,62 | 44,00 | 4.901.600 | 2002-04-25 | 00:00:00 | 44,15 | 45,70 | 43,76 | 45,57 | 3.585.800 | 2002-04-26 | 00:00:00 | 45,57 | 45,95 | 45,36 | 45,86 | 3.668.600 | 2002-04-29 | 00:00:00 | 45,60 | 46,30 | 45,45 | 46,10 | 3.169.800 | 2002-04-30 | 00:00:00 | 46,10 | 46,58 | 45,44 | 45,55 | 3.718.400 | 2002-05-01 | 00:00:00 | 45,03 | 47,19 | 44,90 | 46,95 | 4.484.800 | 2002-05-02 | 00:00:00 | 46,95 | 48,20 | 46,77 | 48,20 | 5.079.000 | 2002-05-03 | 00:00:00 | 48,60 | 49,98 | 48,43 | 48,70 | 5.159.800 | 2002-05-06 | 00:00:00 | 48,10 | 48,11 | 45,71 | 45,71 | 4.624.600 | 2002-05-07 | 00:00:00 | 45,50 | 45,79 | 44,54 | 45,62 | 3.180.200 | 2002-05-08 | 00:00:00 | 46,29 | 47,20 | 45,95 | 46,50 | 5.522.200 | 2002-05-09 | 00:00:00 | 46,50 | 46,63 | 45,49 | 46,14 | 2.502.000 | 2002-05-10 | 00:00:00 | 46,50 | 47,30 | 46,20 | 47,17 | 2.753.600 | 2002-05-13 | 00:00:00 | 46,75 | 47,80 | 46,20 | 47,77 | 3.224.200 | 2002-05-14 | 00:00:00 | 48,70 | 48,75 | 46,50 | 47,07 | 5.732.400 | 2002-05-15 | 00:00:00 | 46,50 | 46,70 | 43,20 | 43,85 | 8.318.200 | 2002-05-16 | 00:00:00 | 43,95 | 44,49 | 43,45 | 44,30 | 5.054.000 | 2002-05-17 | 00:00:00 | 44,25 | 44,25 | 41,69 | 42,99 | 6.817.200 | 2002-05-20 | 00:00:00 | 42,85 | 43,79 | 42,25 | 43,16 | 2.537.600 | 2002-05-21 | 00:00:00 | 42,69 | 43,60 | 42,10 | 42,13 | 2.174.000 | 2002-05-22 | 00:00:00 | 42,13 | 43,63 | 41,56 | 43,35 | 2.968.800 | 2002-05-23 | 00:00:00 | 43,55 | 43,94 | 43,00 | 43,78 | 3.352.400 | 2002-05-24 | 00:00:00 | 43,80 | 44,00 | 43,11 | 44,00 | 2.364.200 | 2002-05-28 | 00:00:00 | 44,00 | 44,50 | 43,40 | 44,10 | 2.349.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|