(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 | | 2016-05-19 | 00:00:00 | 28,70 | 28,92 | 28,15 | 28,48 | 908.800 | | 2016-05-20 | 00:00:00 | 28,61 | 29,23 | 28,52 | 28,82 | 769.700 | | 2016-05-23 | 00:00:00 | 28,83 | 29,13 | 28,56 | 28,68 | 1.148.900 | | 2016-05-24 | 00:00:00 | 28,76 | 29,73 | 28,74 | 29,70 | 964.700 | | 2016-05-25 | 00:00:00 | 29,84 | 30,39 | 29,74 | 30,35 | 1.138.700 | | 2016-05-26 | 00:00:00 | 30,33 | 30,53 | 30,16 | 30,50 | 929.900 | | 2016-05-27 | 00:00:00 | 30,50 | 30,77 | 30,35 | 30,59 | 632.600 | | 2016-05-31 | 00:00:00 | 30,59 | 30,94 | 30,00 | 30,88 | 847.500 | | 2016-06-01 | 00:00:00 | 30,62 | 30,92 | 29,94 | 30,67 | 773.300 | | 2016-06-02 | 00:00:00 | 30,48 | 30,82 | 30,34 | 30,81 | 641.400 | | 2016-06-03 | 00:00:00 | 30,77 | 30,88 | 30,17 | 30,67 | 562.900 | | 2016-06-06 | 00:00:00 | 30,63 | 31,12 | 30,48 | 31,06 | 610.000 | | 2016-06-07 | 00:00:00 | 31,02 | 31,84 | 30,93 | 31,70 | 1.099.300 | | 2016-06-08 | 00:00:00 | 31,19 | 31,63 | 31,19 | 31,49 | 690.500 | | 2016-06-09 | 00:00:00 | 31,31 | 31,40 | 30,50 | 30,76 | 1.002.000 | | 2016-06-10 | 00:00:00 | 30,42 | 30,46 | 29,76 | 29,92 | 728.800 | | 2016-06-13 | 00:00:00 | 29,67 | 29,89 | 29,22 | 29,24 | 1.040.400 | | 2016-06-14 | 00:00:00 | 29,19 | 29,55 | 28,87 | 29,39 | 1.138.600 | | 2016-06-15 | 00:00:00 | 29,57 | 29,61 | 29,02 | 29,14 | 777.900 | | 2016-06-16 | 00:00:00 | 28,93 | 29,12 | 28,56 | 29,00 | 659.700 | | 2016-06-17 | 00:00:00 | 28,99 | 29,50 | 28,97 | 29,20 | 1.476.400 | | 2016-06-20 | 00:00:00 | 29,66 | 30,04 | 28,96 | 29,80 | 762.700 | | 2016-06-21 | 00:00:00 | 29,84 | 29,90 | 29,51 | 29,64 | 888.800 | | 2016-06-22 | 00:00:00 | 29,69 | 29,86 | 29,25 | 29,25 | 1.024.700 | | 2016-06-23 | 00:00:00 | 29,66 | 30,38 | 29,66 | 30,36 | 758.900 | | 2016-06-24 | 00:00:00 | 28,95 | 29,29 | 27,63 | 27,71 | 3.926.200 | | 2016-06-27 | 00:00:00 | 27,39 | 27,42 | 25,20 | 25,36 | 2.818.100 | | 2016-06-28 | 00:00:00 | 25,70 | 26,22 | 25,30 | 25,86 | 2.317.700 | | 2016-06-29 | 00:00:00 | 26,25 | 27,07 | 26,15 | 26,93 | 1.735.600 | | 2016-06-30 | 00:00:00 | 26,98 | 27,77 | 26,95 | 27,77 | 1.395.700 | | 2016-07-01 | 00:00:00 | 27,67 | 28,27 | 27,65 | 28,02 | 1.805.700 | | 2016-07-05 | 00:00:00 | 27,79 | 27,98 | 27,35 | 27,55 | 825.500 | | 2016-07-06 | 00:00:00 | 27,34 | 27,73 | 27,12 | 27,72 | 1.017.300 | | 2016-07-07 | 00:00:00 | 27,83 | 28,29 | 27,62 | 28,17 | 813.100 | | 2016-07-08 | 00:00:00 | 28,51 | 29,38 | 28,46 | 29,29 | 1.301.800 | | 2016-07-11 | 00:00:00 | 29,30 | 29,65 | 29,20 | 29,30 | 921.600 | | 2016-07-12 | 00:00:00 | 29,58 | 30,63 | 29,57 | 30,35 | 1.336.900 | | 2016-07-13 | 00:00:00 | 30,56 | 30,75 | 30,32 | 30,41 | 1.059.700 | | 2016-07-14 | 00:00:00 | 30,67 | 30,91 | 30,35 | 30,35 | 614.100 | | 2016-07-15 | 00:00:00 | 30,45 | 30,59 | 30,26 | 30,47 | 443.700 | | 2016-07-18 | 00:00:00 | 30,53 | 30,73 | 30,39 | 30,62 | 548.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
