(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 44,30 | 44,90 | 43,70 | 44,70 | 714.600 | | 2002-04-02 | 00:00:00 | 44,20 | 44,50 | 43,76 | 44,16 | 463.800 | | 2002-04-03 | 00:00:00 | 44,00 | 44,57 | 42,60 | 43,00 | 955.600 | | 2002-04-04 | 00:00:00 | 42,90 | 43,40 | 42,77 | 43,09 | 678.200 | | 2002-04-05 | 00:00:00 | 42,92 | 43,20 | 42,68 | 42,74 | 375.600 | | 2002-04-08 | 00:00:00 | 42,24 | 43,46 | 41,54 | 43,14 | 937.800 | | 2002-04-09 | 00:00:00 | 43,39 | 43,39 | 42,61 | 42,99 | 830.800 | | 2002-04-10 | 00:00:00 | 42,99 | 44,54 | 42,77 | 44,10 | 881.000 | | 2002-04-11 | 00:00:00 | 43,60 | 44,55 | 42,85 | 42,94 | 1.113.400 | | 2002-04-12 | 00:00:00 | 43,07 | 43,42 | 42,50 | 42,97 | 642.400 | | 2002-04-15 | 00:00:00 | 42,90 | 43,14 | 42,25 | 42,36 | 519.600 | | 2002-04-16 | 00:00:00 | 42,86 | 43,59 | 42,75 | 43,32 | 1.035.600 | | 2002-04-17 | 00:00:00 | 43,22 | 43,23 | 42,07 | 42,08 | 980.800 | | 2002-04-18 | 00:00:00 | 40,18 | 40,90 | 39,24 | 40,45 | 2.692.400 | | 2002-04-19 | 00:00:00 | 40,45 | 41,42 | 39,70 | 41,30 | 1.385.400 | | 2002-04-22 | 00:00:00 | 41,30 | 41,34 | 39,18 | 39,50 | 1.436.800 | | 2002-04-23 | 00:00:00 | 39,50 | 40,37 | 39,42 | 39,42 | 740.200 | | 2002-04-24 | 00:00:00 | 39,40 | 39,84 | 38,38 | 38,69 | 888.000 | | 2002-04-25 | 00:00:00 | 38,75 | 39,35 | 38,45 | 38,58 | 803.000 | | 2002-04-26 | 00:00:00 | 38,64 | 38,80 | 37,25 | 37,31 | 1.169.800 | | 2002-04-29 | 00:00:00 | 37,56 | 38,25 | 37,28 | 37,37 | 1.176.600 | | 2002-04-30 | 00:00:00 | 37,37 | 39,32 | 37,37 | 38,86 | 1.040.800 | | 2002-05-01 | 00:00:00 | 38,40 | 38,88 | 37,18 | 38,68 | 1.150.400 | | 2002-05-02 | 00:00:00 | 38,48 | 39,29 | 38,12 | 38,50 | 1.474.800 | | 2002-05-03 | 00:00:00 | 38,50 | 38,50 | 37,72 | 37,85 | 1.216.400 | | 2002-05-06 | 00:00:00 | 37,86 | 38,40 | 37,08 | 37,15 | 892.400 | | 2002-05-07 | 00:00:00 | 37,16 | 37,16 | 35,05 | 36,34 | 2.369.200 | | 2002-05-08 | 00:00:00 | 38,25 | 38,95 | 37,92 | 38,32 | 1.773.600 | | 2002-05-09 | 00:00:00 | 38,07 | 38,67 | 37,90 | 37,93 | 1.070.400 | | 2002-05-10 | 00:00:00 | 37,93 | 38,18 | 36,70 | 36,87 | 1.200.000 | | 2002-05-13 | 00:00:00 | 36,87 | 37,38 | 36,80 | 37,15 | 1.461.600 | | 2002-05-14 | 00:00:00 | 38,40 | 38,75 | 38,15 | 38,70 | 1.002.600 | | 2002-05-15 | 00:00:00 | 38,85 | 39,50 | 37,91 | 38,41 | 1.010.400 | | 2002-05-16 | 00:00:00 | 38,76 | 38,90 | 38,14 | 38,21 | 649.600 | | 2002-05-17 | 00:00:00 | 38,53 | 39,07 | 38,46 | 38,87 | 685.400 | | 2002-05-20 | 00:00:00 | 38,97 | 38,97 | 37,80 | 37,95 | 437.800 | | 2002-05-21 | 00:00:00 | 38,00 | 38,19 | 37,20 | 37,27 | 684.000 | | 2002-05-22 | 00:00:00 | 37,25 | 37,49 | 36,83 | 37,28 | 721.600 | | 2002-05-23 | 00:00:00 | 37,28 | 37,82 | 36,97 | 37,12 | 1.159.600 | | 2002-05-24 | 00:00:00 | 36,77 | 37,11 | 36,76 | 36,87 | 1.058.400 | | 2002-05-28 | 00:00:00 | 37,00 | 37,01 | 36,42 | 36,70 | 643.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
