(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 | | 2002-07-24 | 00:00:00 | 27,35 | 30,00 | 27,10 | 29,98 | 5.656.400 | | 2002-07-25 | 00:00:00 | 30,00 | 30,62 | 28,25 | 28,50 | 5.913.600 | | 2002-07-26 | 00:00:00 | 28,55 | 28,83 | 27,53 | 27,88 | 4.141.200 | | 2002-07-29 | 00:00:00 | 29,25 | 30,85 | 28,95 | 30,85 | 3.954.200 | | 2002-07-30 | 00:00:00 | 30,60 | 31,91 | 30,05 | 31,60 | 3.831.000 | | 2002-07-31 | 00:00:00 | 31,28 | 31,50 | 30,27 | 30,52 | 3.325.400 | | 2002-08-01 | 00:00:00 | 30,48 | 30,71 | 28,44 | 28,44 | 4.916.000 | | 2002-08-02 | 00:00:00 | 28,70 | 29,06 | 26,68 | 27,52 | 4.673.400 | | 2002-08-05 | 00:00:00 | 27,27 | 27,62 | 26,45 | 26,52 | 3.080.600 | | 2002-08-06 | 00:00:00 | 27,25 | 28,30 | 27,15 | 27,64 | 2.783.600 | | 2002-08-07 | 00:00:00 | 28,15 | 28,16 | 26,14 | 27,15 | 3.317.200 | | 2002-08-08 | 00:00:00 | 27,27 | 29,49 | 27,25 | 29,00 | 3.299.600 | | 2002-08-09 | 00:00:00 | 28,50 | 30,70 | 28,00 | 30,70 | 4.149.600 | | 2002-08-12 | 00:00:00 | 30,55 | 32,01 | 29,20 | 31,29 | 4.484.000 | | 2002-08-13 | 00:00:00 | 31,10 | 32,14 | 30,66 | 31,10 | 4.284.400 | | 2002-08-14 | 00:00:00 | 31,85 | 32,30 | 30,27 | 32,28 | 4.821.600 | | 2002-08-15 | 00:00:00 | 32,35 | 34,89 | 32,28 | 34,31 | 4.959.200 | | 2002-08-16 | 00:00:00 | 34,10 | 34,31 | 33,35 | 34,04 | 4.391.000 | | 2002-08-19 | 00:00:00 | 34,00 | 34,69 | 32,84 | 34,10 | 3.138.000 | | 2002-08-20 | 00:00:00 | 33,65 | 33,86 | 32,30 | 32,73 | 2.771.600 | | 2002-08-21 | 00:00:00 | 32,70 | 33,25 | 32,05 | 33,08 | 2.836.200 | | 2002-08-22 | 00:00:00 | 33,50 | 35,37 | 33,01 | 35,35 | 3.908.800 | | 2002-08-23 | 00:00:00 | 35,10 | 35,40 | 34,16 | 34,25 | 2.778.600 | | 2002-08-26 | 00:00:00 | 34,45 | 35,80 | 33,75 | 35,80 | 2.571.600 | | 2002-08-27 | 00:00:00 | 35,85 | 36,00 | 34,06 | 34,90 | 2.727.400 | | 2002-08-28 | 00:00:00 | 34,75 | 34,76 | 33,25 | 33,25 | 2.353.600 | | 2002-08-29 | 00:00:00 | 32,52 | 33,20 | 31,95 | 32,80 | 4.091.800 | | 2002-08-30 | 00:00:00 | 32,70 | 33,90 | 32,51 | 33,02 | 1.980.200 | | 2002-09-03 | 00:00:00 | 32,50 | 32,51 | 30,35 | 30,35 | 4.046.800 | | 2002-09-04 | 00:00:00 | 30,45 | 30,84 | 29,50 | 30,30 | 4.727.400 | | 2002-09-05 | 00:00:00 | 30,30 | 31,00 | 29,92 | 30,95 | 3.318.400 | | 2002-09-06 | 00:00:00 | 31,51 | 31,99 | 31,45 | 31,90 | 2.955.400 | | 2002-09-09 | 00:00:00 | 32,24 | 32,34 | 31,20 | 32,00 | 3.050.400 | | 2002-09-10 | 00:00:00 | 32,28 | 33,21 | 32,01 | 33,14 | 2.682.200 | | 2002-09-11 | 00:00:00 | 33,25 | 34,00 | 33,21 | 33,40 | 3.356.000 | | 2002-09-12 | 00:00:00 | 33,15 | 33,74 | 32,77 | 32,97 | 3.359.200 | | 2002-09-13 | 00:00:00 | 32,97 | 33,85 | 32,28 | 32,77 | 2.354.600 | | 2002-09-16 | 00:00:00 | 32,81 | 33,92 | 32,53 | 33,35 | 2.090.200 | | 2002-09-17 | 00:00:00 | 32,25 | 33,35 | 32,08 | 32,16 | 2.962.800 | | 2002-09-18 | 00:00:00 | 32,16 | 33,10 | 32,05 | 32,20 | 3.436.800 | | 2002-09-19 | 00:00:00 | 32,15 | 32,80 | 31,25 | 31,25 | 4.549.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
