(Login BolsaPT & Canal Forex) |
|
 NCR Corporation C - [Ticker: NCR] |     | | Última Trade | 27,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.87 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 31,590 x 400 - 31,610 x 600 | EPS | 0,00 | | Abertura | 27,720 | PER | 0,00% | | Máximo | 27,840 | Pagamento Dividendo | | | Mínimo | 26,840 | Data Ex-Dividendo | | | Fecho Anterior | 27,870 | Yield | | | Volume | 545.849 | 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 NCR de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 20,70 | 20,99 | 20,34 | 20,79 | 1.278.000 | | 2016-01-27 | 00:00:00 | 20,62 | 20,90 | 20,25 | 20,41 | 1.435.100 | | 2016-01-28 | 00:00:00 | 20,63 | 20,70 | 20,04 | 20,26 | 1.224.000 | | 2016-01-29 | 00:00:00 | 20,35 | 21,34 | 20,28 | 21,34 | 3.027.400 | | 2016-02-01 | 00:00:00 | 21,18 | 21,64 | 20,81 | 21,54 | 1.282.800 | | 2016-02-02 | 00:00:00 | 21,27 | 21,38 | 20,51 | 20,58 | 1.079.000 | | 2016-02-03 | 00:00:00 | 20,75 | 21,04 | 20,12 | 21,01 | 1.367.200 | | 2016-02-04 | 00:00:00 | 20,78 | 21,68 | 20,41 | 21,35 | 1.608.300 | | 2016-02-05 | 00:00:00 | 21,24 | 21,57 | 20,75 | 20,80 | 1.658.700 | | 2016-02-08 | 00:00:00 | 20,46 | 20,55 | 19,46 | 19,85 | 2.111.400 | | 2016-02-09 | 00:00:00 | 19,49 | 19,91 | 19,18 | 19,57 | 1.755.200 | | 2016-02-10 | 00:00:00 | 18,68 | 19,28 | 18,02 | 19,08 | 3.557.100 | | 2016-02-11 | 00:00:00 | 18,57 | 19,56 | 18,52 | 19,43 | 3.687.400 | | 2016-02-12 | 00:00:00 | 19,64 | 19,92 | 19,24 | 19,27 | 2.727.700 | | 2016-02-16 | 00:00:00 | 19,53 | 21,26 | 19,53 | 21,09 | 3.257.800 | | 2016-02-17 | 00:00:00 | 21,34 | 21,55 | 21,07 | 21,50 | 4.565.000 | | 2016-02-18 | 00:00:00 | 21,61 | 22,46 | 21,58 | 22,24 | 3.033.900 | | 2016-02-19 | 00:00:00 | 22,05 | 22,42 | 21,66 | 22,32 | 2.025.600 | | 2016-02-22 | 00:00:00 | 22,58 | 23,32 | 22,43 | 23,13 | 1.746.800 | | 2016-02-23 | 00:00:00 | 23,03 | 23,39 | 22,87 | 23,03 | 1.508.700 | | 2016-02-24 | 00:00:00 | 22,68 | 23,51 | 22,39 | 23,38 | 1.563.800 | | 2016-02-25 | 00:00:00 | 23,42 | 23,57 | 22,69 | 23,19 | 1.550.200 | | 2016-02-26 | 00:00:00 | 23,36 | 23,85 | 23,32 | 23,56 | 1.742.800 | | 2016-02-29 | 00:00:00 | 23,52 | 23,87 | 23,29 | 23,36 | 2.340.000 | | 2016-03-01 | 00:00:00 | 23,61 | 24,38 | 23,51 | 24,35 | 1.724.900 | | 2016-03-02 | 00:00:00 | 24,29 | 24,80 | 23,96 | 24,41 | 1.500.100 | | 2016-03-03 | 00:00:00 | 24,42 | 25,47 | 24,38 | 25,27 | 1.816.400 | | 2016-03-04 | 00:00:00 | 25,33 | 25,88 | 24,59 | 24,68 | 3.701.500 | | 2016-03-07 | 00:00:00 | 24,79 | 25,86 | 24,63 | 25,78 | 2.219.500 | | 2016-03-08 | 00:00:00 | 25,72 | 25,90 | 24,78 | 25,26 | 2.291.000 | | 2016-03-09 | 00:00:00 | 25,46 | 25,95 | 25,32 | 25,71 | 1.658.100 | | 2016-03-10 | 00:00:00 | 25,89 | 25,98 | 25,18 | 25,70 | 1.554.300 | | 2016-03-11 | 00:00:00 | 25,98 | 26,95 | 25,69 | 26,85 | 1.681.400 | | 2016-03-14 | 00:00:00 | 26,72 | 26,90 | 26,31 | 26,63 | 1.786.200 | | 2016-03-15 | 00:00:00 | 26,42 | 26,76 | 26,23 | 26,62 | 1.226.600 | | 2016-03-16 | 00:00:00 | 26,50 | 27,30 | 26,35 | 27,23 | 1.569.200 | | 2016-03-17 | 00:00:00 | 27,20 | 27,77 | 27,11 | 27,69 | 2.937.600 | | 2016-03-18 | 00:00:00 | 27,58 | 28,61 | 27,53 | 28,60 | 4.993.500 | | 2016-03-21 | 00:00:00 | 28,49 | 28,85 | 28,13 | 28,37 | 2.091.500 | | 2016-03-22 | 00:00:00 | 28,17 | 28,90 | 28,09 | 28,85 | 1.726.100 | | 2016-03-23 | 00:00:00 | 28,85 | 28,85 | 28,18 | 28,42 | 1.396.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
