(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 | | 2016-07-18 | 00:00:00 | 30,53 | 30,73 | 30,39 | 30,62 | 548.000 | | 2016-07-19 | 00:00:00 | 30,57 | 30,74 | 30,35 | 30,64 | 682.500 | | 2016-07-20 | 00:00:00 | 30,66 | 31,43 | 30,66 | 31,39 | 758.200 | | 2016-07-21 | 00:00:00 | 31,26 | 31,49 | 30,99 | 31,10 | 637.600 | | 2016-07-22 | 00:00:00 | 31,05 | 31,35 | 30,63 | 31,32 | 553.200 | | 2016-07-25 | 00:00:00 | 31,18 | 31,44 | 31,00 | 31,27 | 557.400 | | 2016-07-26 | 00:00:00 | 31,32 | 31,85 | 31,24 | 31,37 | 1.363.700 | | 2016-07-27 | 00:00:00 | 26,67 | 33,26 | 26,21 | 32,03 | 2.898.900 | | 2016-07-28 | 00:00:00 | 31,92 | 33,12 | 31,88 | 32,97 | 1.316.100 | | 2016-07-29 | 00:00:00 | 32,89 | 33,11 | 32,41 | 32,97 | 916.200 | | 2016-08-01 | 00:00:00 | 33,00 | 33,15 | 32,63 | 32,72 | 597.600 | | 2016-08-02 | 00:00:00 | 32,73 | 32,73 | 31,61 | 31,74 | 1.258.800 | | 2016-08-03 | 00:00:00 | 31,74 | 32,48 | 31,56 | 32,42 | 606.100 | | 2016-08-04 | 00:00:00 | 32,40 | 32,85 | 32,32 | 32,37 | 701.600 | | 2016-08-05 | 00:00:00 | 32,63 | 32,89 | 32,55 | 32,68 | 736.300 | | 2016-08-08 | 00:00:00 | 32,74 | 33,50 | 32,74 | 33,45 | 770.400 | | 2016-08-09 | 00:00:00 | 33,42 | 33,48 | 33,12 | 33,16 | 659.400 | | 2016-08-10 | 00:00:00 | 33,26 | 33,26 | 32,81 | 33,08 | 1.246.300 | | 2016-08-11 | 00:00:00 | 33,22 | 33,85 | 32,98 | 33,45 | 1.105.400 | | 2016-08-12 | 00:00:00 | 33,33 | 33,56 | 32,95 | 33,15 | 824.300 | | 2016-08-15 | 00:00:00 | 33,38 | 33,77 | 33,25 | 33,48 | 833.800 | | 2016-08-16 | 00:00:00 | 33,41 | 33,60 | 33,12 | 33,16 | 515.000 | | 2016-08-17 | 00:00:00 | 33,09 | 33,18 | 32,90 | 32,98 | 386.500 | | 2016-08-18 | 00:00:00 | 33,06 | 33,86 | 33,00 | 33,69 | 660.400 | | 2016-08-19 | 00:00:00 | 33,52 | 33,83 | 33,38 | 33,73 | 453.500 | | 2016-08-22 | 00:00:00 | 33,51 | 33,60 | 33,23 | 33,52 | 587.300 | | 2016-08-23 | 00:00:00 | 33,69 | 34,19 | 33,54 | 34,10 | 509.200 | | 2016-08-24 | 00:00:00 | 34,11 | 34,21 | 33,65 | 33,74 | 583.800 | | 2016-08-25 | 00:00:00 | 33,60 | 33,98 | 33,43 | 33,84 | 618.300 | | 2016-08-26 | 00:00:00 | 33,87 | 34,29 | 33,69 | 34,14 | 684.600 | | 2016-08-29 | 00:00:00 | 34,15 | 34,58 | 34,01 | 34,39 | 704.900 | | 2016-08-30 | 00:00:00 | 34,99 | 34,99 | 33,94 | 34,16 | 870.000 | | 2016-08-31 | 00:00:00 | 34,09 | 34,34 | 33,59 | 33,85 | 512.000 | | 2016-09-01 | 00:00:00 | 33,94 | 34,25 | 33,55 | 34,05 | 482.400 | | 2016-09-02 | 00:00:00 | 34,27 | 34,62 | 33,85 | 34,49 | 679.200 | | 2016-09-06 | 00:00:00 | 34,66 | 34,68 | 34,02 | 34,16 | 621.700 | | 2016-09-07 | 00:00:00 | 34,18 | 34,49 | 33,73 | 33,87 | 834.100 | | 2016-09-08 | 00:00:00 | 33,79 | 33,79 | 32,98 | 33,03 | 1.375.100 | | 2016-09-09 | 00:00:00 | 32,69 | 32,92 | 31,92 | 31,93 | 848.000 | | 2016-09-12 | 00:00:00 | 31,62 | 32,44 | 31,35 | 32,29 | 901.100 | | 2016-09-13 | 00:00:00 | 31,93 | 32,11 | 31,24 | 31,41 | 777.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
