(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 37,00 | 37,01 | 36,42 | 36,70 | 643.000 | 2002-05-29 | 00:00:00 | 36,45 | 36,87 | 36,35 | 36,67 | 872.200 | 2002-05-30 | 00:00:00 | 36,42 | 37,15 | 36,35 | 36,91 | 984.600 | 2002-05-31 | 00:00:00 | 36,30 | 37,25 | 36,29 | 36,55 | 981.200 | 2002-06-03 | 00:00:00 | 36,55 | 36,75 | 36,05 | 36,25 | 1.076.800 | 2002-06-04 | 00:00:00 | 36,25 | 36,77 | 35,92 | 36,32 | 784.000 | 2002-06-05 | 00:00:00 | 36,32 | 36,47 | 35,62 | 36,31 | 606.800 | 2002-06-06 | 00:00:00 | 36,32 | 36,40 | 35,84 | 36,17 | 459.600 | 2002-06-07 | 00:00:00 | 35,92 | 36,67 | 35,54 | 36,50 | 761.200 | 2002-06-10 | 00:00:00 | 36,30 | 36,72 | 36,06 | 36,55 | 773.000 | 2002-06-11 | 00:00:00 | 36,50 | 37,10 | 36,45 | 36,91 | 1.170.200 | 2002-06-12 | 00:00:00 | 36,91 | 37,12 | 36,14 | 36,28 | 2.076.400 | 2002-06-13 | 00:00:00 | 36,03 | 36,20 | 35,03 | 35,71 | 1.068.800 | 2002-06-14 | 00:00:00 | 35,98 | 37,30 | 35,11 | 36,80 | 1.242.400 | 2002-06-17 | 00:00:00 | 36,79 | 37,78 | 36,59 | 37,65 | 981.000 | 2002-06-18 | 00:00:00 | 37,55 | 38,00 | 37,09 | 37,68 | 727.200 | 2002-06-19 | 00:00:00 | 37,30 | 37,32 | 36,13 | 36,18 | 844.400 | 2002-06-20 | 00:00:00 | 36,43 | 36,50 | 35,20 | 35,29 | 1.121.400 | 2002-06-21 | 00:00:00 | 35,04 | 35,30 | 34,20 | 34,21 | 1.707.600 | 2002-06-24 | 00:00:00 | 34,21 | 36,00 | 34,11 | 35,36 | 1.200.400 | 2002-06-25 | 00:00:00 | 35,50 | 35,60 | 33,96 | 34,01 | 907.200 | 2002-06-26 | 00:00:00 | 34,00 | 34,15 | 33,30 | 34,00 | 2.168.200 | 2002-06-27 | 00:00:00 | 34,40 | 35,37 | 34,40 | 35,02 | 1.453.800 | 2002-06-28 | 00:00:00 | 34,87 | 35,80 | 34,59 | 34,60 | 1.403.200 | 2002-07-01 | 00:00:00 | 34,70 | 34,97 | 33,46 | 33,46 | 1.485.600 | 2002-07-02 | 00:00:00 | 33,86 | 33,86 | 31,19 | 32,00 | 2.732.200 | 2002-07-03 | 00:00:00 | 32,00 | 34,00 | 31,95 | 34,00 | 1.983.400 | 2002-07-05 | 00:00:00 | 34,50 | 35,95 | 34,35 | 35,95 | 574.600 | 2002-07-08 | 00:00:00 | 35,85 | 35,86 | 34,08 | 34,34 | 1.206.000 | 2002-07-09 | 00:00:00 | 34,34 | 34,37 | 33,17 | 33,62 | 2.182.000 | 2002-07-10 | 00:00:00 | 33,68 | 33,75 | 31,53 | 31,64 | 1.368.600 | 2002-07-11 | 00:00:00 | 31,12 | 32,84 | 30,70 | 32,80 | 2.309.000 | 2002-07-12 | 00:00:00 | 32,85 | 33,90 | 31,88 | 32,10 | 1.092.200 | 2002-07-15 | 00:00:00 | 32,10 | 32,48 | 31,39 | 32,48 | 2.106.400 | 2002-07-16 | 00:00:00 | 32,23 | 33,25 | 32,03 | 32,40 | 1.648.200 | 2002-07-17 | 00:00:00 | 32,65 | 33,28 | 32,00 | 32,50 | 1.207.400 | 2002-07-18 | 00:00:00 | 32,25 | 32,66 | 32,00 | 32,01 | 1.020.800 | 2002-07-19 | 00:00:00 | 31,70 | 32,14 | 30,85 | 31,07 | 1.860.000 | 2002-07-22 | 00:00:00 | 31,16 | 31,38 | 29,13 | 29,14 | 3.088.200 | 2002-07-23 | 00:00:00 | 29,20 | 30,60 | 29,20 | 29,39 | 2.836.400 | 2002-07-24 | 00:00:00 | 29,03 | 31,06 | 28,55 | 30,92 | 1.842.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|