(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 | | 2002-09-19 | 00:00:00 | 32,15 | 32,80 | 31,25 | 31,25 | 4.549.000 | | 2002-09-20 | 00:00:00 | 31,75 | 32,13 | 30,04 | 30,11 | 5.079.000 | | 2002-09-23 | 00:00:00 | 30,40 | 30,96 | 29,95 | 30,00 | 4.356.600 | | 2002-09-24 | 00:00:00 | 30,00 | 30,15 | 29,07 | 29,11 | 4.671.400 | | 2002-09-25 | 00:00:00 | 29,55 | 31,65 | 29,30 | 31,65 | 6.683.000 | | 2002-09-26 | 00:00:00 | 31,89 | 33,52 | 31,83 | 33,30 | 5.132.000 | | 2002-09-27 | 00:00:00 | 33,05 | 34,25 | 32,77 | 32,86 | 5.997.600 | | 2002-09-30 | 00:00:00 | 32,86 | 33,44 | 31,90 | 32,75 | 3.215.200 | | 2002-10-01 | 00:00:00 | 30,60 | 32,51 | 30,60 | 32,15 | 9.694.200 | | 2002-10-02 | 00:00:00 | 31,50 | 33,50 | 31,29 | 32,40 | 7.146.000 | | 2002-10-03 | 00:00:00 | 32,65 | 34,50 | 31,79 | 32,65 | 3.515.400 | | 2002-10-04 | 00:00:00 | 32,72 | 33,00 | 31,55 | 32,11 | 3.193.000 | | 2002-10-07 | 00:00:00 | 32,00 | 32,49 | 30,98 | 31,25 | 2.392.400 | | 2002-10-08 | 00:00:00 | 32,11 | 32,11 | 30,15 | 31,25 | 4.222.000 | | 2002-10-09 | 00:00:00 | 30,90 | 31,48 | 30,46 | 30,60 | 2.957.600 | | 2002-10-10 | 00:00:00 | 30,87 | 31,00 | 29,79 | 30,70 | 4.310.400 | | 2002-10-11 | 00:00:00 | 31,00 | 32,20 | 31,00 | 31,85 | 3.235.600 | | 2002-10-14 | 00:00:00 | 32,15 | 34,37 | 32,00 | 34,30 | 4.775.000 | | 2002-10-15 | 00:00:00 | 34,35 | 37,00 | 34,35 | 35,30 | 6.804.600 | | 2002-10-16 | 00:00:00 | 35,57 | 35,57 | 33,86 | 34,25 | 3.571.400 | | 2002-10-17 | 00:00:00 | 34,55 | 35,70 | 34,55 | 35,70 | 3.558.600 | | 2002-10-18 | 00:00:00 | 34,50 | 35,90 | 34,50 | 35,50 | 2.735.400 | | 2002-10-21 | 00:00:00 | 34,95 | 35,98 | 34,45 | 35,97 | 2.064.800 | | 2002-10-22 | 00:00:00 | 35,50 | 36,30 | 35,01 | 35,74 | 3.914.800 | | 2002-10-23 | 00:00:00 | 35,57 | 37,50 | 35,57 | 37,48 | 5.572.800 | | 2002-10-24 | 00:00:00 | 37,65 | 37,90 | 35,55 | 35,83 | 4.307.200 | | 2002-10-25 | 00:00:00 | 35,83 | 35,83 | 34,03 | 34,45 | 3.444.800 | | 2002-10-28 | 00:00:00 | 34,45 | 35,70 | 34,24 | 34,35 | 3.283.800 | | 2002-10-29 | 00:00:00 | 34,35 | 34,70 | 33,46 | 33,70 | 2.973.000 | | 2002-10-30 | 00:00:00 | 34,10 | 35,49 | 34,09 | 35,40 | 4.413.600 | | 2002-10-31 | 00:00:00 | 35,90 | 36,30 | 34,97 | 34,97 | 3.755.600 | | 2002-11-01 | 00:00:00 | 35,25 | 37,20 | 34,96 | 37,15 | 3.683.800 | | 2002-11-04 | 00:00:00 | 37,25 | 37,43 | 36,31 | 36,60 | 3.967.800 | | 2002-11-05 | 00:00:00 | 36,65 | 37,76 | 36,00 | 37,48 | 2.734.400 | | 2002-11-06 | 00:00:00 | 37,95 | 38,98 | 37,50 | 38,86 | 4.409.200 | | 2002-11-07 | 00:00:00 | 38,86 | 39,30 | 37,68 | 37,70 | 2.955.800 | | 2002-11-08 | 00:00:00 | 37,85 | 38,15 | 36,96 | 37,30 | 2.351.000 | | 2002-11-11 | 00:00:00 | 37,10 | 37,70 | 36,21 | 36,75 | 2.282.200 | | 2002-11-12 | 00:00:00 | 37,00 | 37,12 | 35,67 | 35,95 | 2.239.200 | | 2002-11-13 | 00:00:00 | 36,15 | 36,65 | 33,50 | 34,40 | 4.656.000 | | 2002-11-14 | 00:00:00 | 34,65 | 35,55 | 34,62 | 35,05 | 3.841.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
