(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 44,00 | 44,50 | 43,40 | 44,10 | 2.349.200 | | 2002-05-29 | 00:00:00 | 43,95 | 44,70 | 43,20 | 44,34 | 4.098.200 | | 2002-05-30 | 00:00:00 | 43,75 | 43,90 | 42,31 | 43,00 | 4.584.800 | | 2002-05-31 | 00:00:00 | 43,00 | 43,90 | 42,60 | 43,90 | 3.197.200 | | 2002-06-03 | 00:00:00 | 43,75 | 43,76 | 41,45 | 41,48 | 3.800.800 | | 2002-06-04 | 00:00:00 | 41,55 | 42,05 | 39,43 | 40,00 | 8.462.600 | | 2002-06-05 | 00:00:00 | 40,00 | 40,01 | 38,60 | 39,25 | 6.079.000 | | 2002-06-06 | 00:00:00 | 39,75 | 40,32 | 38,56 | 39,42 | 4.938.200 | | 2002-06-07 | 00:00:00 | 39,00 | 40,50 | 38,42 | 40,40 | 5.143.400 | | 2002-06-10 | 00:00:00 | 40,65 | 40,78 | 38,33 | 38,44 | 5.121.600 | | 2002-06-11 | 00:00:00 | 38,35 | 38,50 | 36,19 | 36,31 | 5.948.400 | | 2002-06-12 | 00:00:00 | 36,50 | 37,00 | 36,30 | 36,82 | 5.587.600 | | 2002-06-13 | 00:00:00 | 36,98 | 38,10 | 36,36 | 37,20 | 5.178.800 | | 2002-06-14 | 00:00:00 | 36,65 | 38,05 | 36,23 | 37,81 | 3.437.400 | | 2002-06-17 | 00:00:00 | 39,25 | 39,69 | 39,05 | 39,05 | 3.552.200 | | 2002-06-18 | 00:00:00 | 39,00 | 39,90 | 38,55 | 38,61 | 3.229.600 | | 2002-06-19 | 00:00:00 | 38,50 | 39,19 | 38,15 | 38,15 | 3.082.800 | | 2002-06-20 | 00:00:00 | 38,65 | 39,42 | 36,80 | 36,80 | 4.970.200 | | 2002-06-21 | 00:00:00 | 36,80 | 37,50 | 36,00 | 37,50 | 5.636.000 | | 2002-06-24 | 00:00:00 | 37,75 | 38,29 | 37,01 | 37,95 | 3.227.000 | | 2002-06-25 | 00:00:00 | 38,60 | 38,82 | 36,92 | 37,05 | 6.242.400 | | 2002-06-26 | 00:00:00 | 36,92 | 36,98 | 35,90 | 36,07 | 4.577.000 | | 2002-06-27 | 00:00:00 | 36,30 | 36,80 | 35,30 | 36,15 | 4.248.400 | | 2002-06-28 | 00:00:00 | 36,50 | 36,99 | 35,13 | 35,30 | 4.255.200 | | 2002-07-01 | 00:00:00 | 35,30 | 35,95 | 35,14 | 35,55 | 4.839.800 | | 2002-07-02 | 00:00:00 | 35,95 | 36,05 | 34,43 | 34,70 | 4.483.400 | | 2002-07-03 | 00:00:00 | 34,70 | 36,66 | 34,42 | 36,50 | 6.053.800 | | 2002-07-05 | 00:00:00 | 37,10 | 37,63 | 36,76 | 37,45 | 2.274.400 | | 2002-07-08 | 00:00:00 | 37,15 | 37,57 | 35,80 | 35,80 | 3.160.600 | | 2002-07-09 | 00:00:00 | 35,81 | 36,60 | 35,60 | 35,95 | 3.427.400 | | 2002-07-10 | 00:00:00 | 36,10 | 37,08 | 34,83 | 34,85 | 4.856.600 | | 2002-07-11 | 00:00:00 | 34,75 | 34,75 | 32,50 | 33,30 | 7.759.000 | | 2002-07-12 | 00:00:00 | 33,50 | 34,28 | 32,00 | 32,60 | 5.371.600 | | 2002-07-15 | 00:00:00 | 32,70 | 33,20 | 30,46 | 32,51 | 5.513.000 | | 2002-07-16 | 00:00:00 | 32,00 | 33,28 | 31,41 | 32,75 | 4.390.400 | | 2002-07-17 | 00:00:00 | 33,25 | 33,89 | 31,83 | 31,97 | 4.034.000 | | 2002-07-18 | 00:00:00 | 32,15 | 32,96 | 32,10 | 32,33 | 3.908.800 | | 2002-07-19 | 00:00:00 | 32,33 | 32,40 | 30,81 | 30,95 | 4.611.000 | | 2002-07-22 | 00:00:00 | 30,70 | 31,40 | 28,56 | 28,60 | 5.193.600 | | 2002-07-23 | 00:00:00 | 28,65 | 29,40 | 27,26 | 27,35 | 6.022.800 | | 2002-07-24 | 00:00:00 | 27,35 | 30,00 | 27,10 | 29,98 | 5.656.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
