(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 34,65 | 35,55 | 34,62 | 35,05 | 3.841.800 | | 2002-11-15 | 00:00:00 | 35,05 | 35,44 | 34,52 | 35,25 | 2.781.800 | | 2002-11-18 | 00:00:00 | 35,50 | 35,70 | 34,70 | 35,48 | 3.657.600 | | 2002-11-19 | 00:00:00 | 35,70 | 36,29 | 35,55 | 35,75 | 2.486.800 | | 2002-11-20 | 00:00:00 | 35,90 | 37,70 | 35,75 | 37,60 | 4.296.000 | | 2002-11-21 | 00:00:00 | 38,00 | 38,10 | 37,14 | 37,42 | 3.160.200 | | 2002-11-22 | 00:00:00 | 36,60 | 36,85 | 35,88 | 36,00 | 3.803.200 | | 2002-11-25 | 00:00:00 | 36,00 | 36,52 | 35,85 | 35,86 | 3.272.200 | | 2002-11-26 | 00:00:00 | 35,75 | 35,89 | 34,20 | 34,20 | 3.542.200 | | 2002-11-27 | 00:00:00 | 34,55 | 35,10 | 34,33 | 35,08 | 2.447.200 | | 2002-11-29 | 00:00:00 | 35,30 | 35,64 | 35,20 | 35,40 | 1.346.200 | | 2002-12-02 | 00:00:00 | 36,00 | 37,65 | 35,95 | 37,65 | 3.076.200 | | 2002-12-03 | 00:00:00 | 37,65 | 38,40 | 37,50 | 37,86 | 4.390.000 | | 2002-12-04 | 00:00:00 | 36,20 | 37,44 | 36,20 | 37,30 | 3.234.200 | | 2002-12-05 | 00:00:00 | 37,60 | 37,75 | 36,34 | 37,35 | 2.885.200 | | 2002-12-06 | 00:00:00 | 36,95 | 37,98 | 36,72 | 37,20 | 2.135.600 | | 2002-12-09 | 00:00:00 | 37,80 | 38,25 | 36,60 | 36,60 | 2.704.000 | | 2002-12-10 | 00:00:00 | 36,60 | 37,10 | 36,13 | 36,39 | 3.432.200 | | 2002-12-11 | 00:00:00 | 36,40 | 36,40 | 35,50 | 35,80 | 4.859.400 | | 2002-12-12 | 00:00:00 | 35,80 | 37,95 | 35,74 | 37,77 | 4.973.000 | | 2002-12-13 | 00:00:00 | 37,77 | 38,40 | 37,55 | 37,75 | 3.990.200 | | 2002-12-16 | 00:00:00 | 37,80 | 38,58 | 37,70 | 38,50 | 2.503.800 | | 2002-12-17 | 00:00:00 | 38,51 | 38,59 | 37,48 | 37,69 | 2.855.400 | | 2002-12-18 | 00:00:00 | 37,25 | 37,30 | 36,08 | 36,58 | 4.111.600 | | 2002-12-19 | 00:00:00 | 36,58 | 37,16 | 35,99 | 36,45 | 3.162.400 | | 2002-12-20 | 00:00:00 | 37,15 | 37,74 | 36,36 | 37,55 | 2.793.600 | | 2002-12-23 | 00:00:00 | 37,55 | 37,86 | 36,80 | 37,70 | 1.438.200 | | 2002-12-24 | 00:00:00 | 37,65 | 37,67 | 37,17 | 37,30 | 483.200 | | 2002-12-26 | 00:00:00 | 37,20 | 37,68 | 36,42 | 36,68 | 960.600 | | 2002-12-27 | 00:00:00 | 36,80 | 36,95 | 35,36 | 35,59 | 1.786.800 | | 2002-12-30 | 00:00:00 | 35,82 | 36,16 | 34,61 | 34,82 | 2.779.400 | | 2002-12-31 | 00:00:00 | 34,83 | 35,33 | 34,31 | 35,27 | 2.529.200 | | 2003-01-02 | 00:00:00 | 35,35 | 36,69 | 35,09 | 36,69 | 2.518.600 | | 2003-01-03 | 00:00:00 | 36,40 | 36,69 | 36,20 | 36,55 | 2.986.800 | | 2003-01-06 | 00:00:00 | 36,45 | 36,55 | 35,04 | 35,15 | 4.412.600 | | 2003-01-07 | 00:00:00 | 35,16 | 35,16 | 32,45 | 32,62 | 7.458.400 | | 2003-01-08 | 00:00:00 | 32,50 | 33,20 | 32,20 | 32,54 | 4.535.400 | | 2003-01-09 | 00:00:00 | 32,75 | 33,55 | 32,64 | 33,55 | 3.470.400 | | 2003-01-10 | 00:00:00 | 33,55 | 33,80 | 32,84 | 33,68 | 3.428.200 | | 2003-01-13 | 00:00:00 | 32,95 | 33,20 | 32,43 | 32,80 | 4.045.400 | | 2003-01-14 | 00:00:00 | 32,85 | 33,25 | 32,25 | 32,50 | 3.519.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
