(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 | | 2017-10-23 | 00:00:00 | 33,00 | 33,44 | 32,57 | 32,88 | 3.487.085 | | 2017-10-24 | 00:00:00 | 32,88 | 33,04 | 32,08 | 32,39 | 3.541.429 | | 2017-10-25 | 00:00:00 | 32,39 | 32,59 | 31,57 | 32,01 | 2.578.143 | | 2017-10-26 | 00:00:00 | 32,07 | 32,33 | 31,67 | 32,23 | 1.503.247 | | 2017-10-27 | 00:00:00 | 32,33 | 32,55 | 32,11 | 32,35 | 1.269.882 | | 2017-10-30 | 00:00:00 | 32,12 | 32,54 | 32,12 | 32,28 | 1.085.512 | | 2017-10-31 | 00:00:00 | 32,55 | 32,62 | 31,38 | 32,09 | 1.711.583 | | 2017-11-01 | 00:00:00 | 32,30 | 32,39 | 31,43 | 31,65 | 1.064.855 | | 2017-11-02 | 00:00:00 | 31,45 | 31,52 | 30,43 | 30,66 | 1.875.120 | | 2017-11-03 | 00:00:00 | 30,62 | 30,76 | 30,00 | 30,27 | 2.005.376 | | 2017-11-06 | 00:00:00 | 30,55 | 30,87 | 30,18 | 30,38 | 2.716.842 | | 2017-11-07 | 00:00:00 | 30,17 | 30,35 | 29,96 | 30,09 | 1.235.672 | | 2017-11-08 | 00:00:00 | 30,08 | 30,38 | 29,97 | 30,29 | 845.295 | | 2017-11-09 | 00:00:00 | 30,02 | 31,50 | 29,92 | 31,40 | 2.413.499 | | 2017-11-10 | 00:00:00 | 31,25 | 31,42 | 30,81 | 30,84 | 923.395 | | 2017-11-13 | 00:00:00 | 30,74 | 30,97 | 30,36 | 30,75 | 997.936 | | 2017-11-14 | 00:00:00 | 30,54 | 30,72 | 30,08 | 30,22 | 1.715.832 | | 2017-11-15 | 00:00:00 | 29,88 | 29,88 | 29,20 | 29,57 | 1.242.135 | | 2017-11-16 | 00:00:00 | 29,78 | 30,54 | 29,74 | 30,34 | 1.228.933 | | 2017-11-17 | 00:00:00 | 30,29 | 30,69 | 30,22 | 30,51 | 812.905 | | 2017-11-20 | 00:00:00 | 30,46 | 30,95 | 30,46 | 30,48 | 1.012.216 | | 2017-11-21 | 00:00:00 | 30,56 | 31,12 | 30,51 | 31,09 | 924.033 | | 2017-11-22 | 00:00:00 | 31,04 | 31,31 | 30,33 | 30,50 | 950.667 | | 2017-11-24 | 00:00:00 | 30,73 | 30,92 | 30,59 | 30,89 | 273.981 | | 2017-11-27 | 00:00:00 | 30,88 | 30,88 | 30,34 | 30,40 | 979.407 | | 2017-11-28 | 00:00:00 | 30,45 | 31,17 | 30,45 | 31,13 | 1.154.996 | | 2017-11-29 | 00:00:00 | 31,25 | 31,93 | 31,25 | 31,68 | 1.330.732 | | 2017-11-30 | 00:00:00 | 31,83 | 31,99 | 31,12 | 31,29 | 1.189.294 | | 2017-12-01 | 00:00:00 | 31,25 | 31,76 | 30,78 | 31,61 | 1.191.322 | | 2017-12-04 | 00:00:00 | 31,90 | 32,03 | 31,48 | 31,63 | 1.383.790 | | 2017-12-05 | 00:00:00 | 31,72 | 32,06 | 31,54 | 31,61 | 947.378 | | 2017-12-06 | 00:00:00 | 31,54 | 31,97 | 31,54 | 31,60 | 1.290.300 | | 2017-12-07 | 00:00:00 | 31,58 | 32,01 | 31,33 | 31,48 | 1.384.184 | | 2017-12-08 | 00:00:00 | 31,71 | 31,71 | 31,18 | 31,57 | 680.057 | | 2017-12-11 | 00:00:00 | 31,52 | 32,20 | 31,37 | 32,03 | 1.277.223 | | 2017-12-12 | 00:00:00 | 32,10 | 32,72 | 31,97 | 32,25 | 1.140.513 | | 2017-12-13 | 00:00:00 | 32,05 | 32,64 | 32,05 | 32,41 | 1.002.196 | | 2017-12-14 | 00:00:00 | 32,50 | 32,73 | 32,31 | 32,40 | 1.711.084 | | 2017-12-15 | 00:00:00 | 32,52 | 33,17 | 32,45 | 32,94 | 2.123.939 | | 2017-12-18 | 00:00:00 | 33,36 | 33,58 | 33,19 | 33,51 | 1.555.910 | | 2017-12-19 | 00:00:00 | 33,37 | 33,72 | 33,23 | 33,60 | 1.408.451 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
