(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 | 2002-09-19 | 00:00:00 | 23,73 | 23,95 | 23,50 | 23,66 | 2.025.800 | 2002-09-20 | 00:00:00 | 23,36 | 23,46 | 22,10 | 22,40 | 3.391.000 | 2002-09-23 | 00:00:00 | 22,34 | 22,34 | 21,43 | 21,65 | 2.922.600 | 2002-09-24 | 00:00:00 | 21,60 | 22,11 | 21,09 | 21,53 | 1.894.400 | 2002-09-25 | 00:00:00 | 21,75 | 22,35 | 21,55 | 21,91 | 1.880.800 | 2002-09-26 | 00:00:00 | 21,94 | 22,05 | 21,24 | 21,54 | 1.244.200 | 2002-09-27 | 00:00:00 | 21,54 | 21,59 | 20,67 | 20,67 | 1.692.600 | 2002-09-30 | 00:00:00 | 20,00 | 20,17 | 19,35 | 19,80 | 3.051.400 | 2002-10-01 | 00:00:00 | 19,90 | 20,93 | 19,86 | 20,85 | 1.279.000 | 2002-10-02 | 00:00:00 | 20,60 | 21,20 | 20,37 | 20,50 | 1.128.000 | 2002-10-03 | 00:00:00 | 20,35 | 20,70 | 19,95 | 20,10 | 1.582.200 | 2002-10-04 | 00:00:00 | 20,10 | 20,16 | 19,49 | 19,60 | 1.945.600 | 2002-10-07 | 00:00:00 | 19,44 | 19,81 | 19,06 | 19,10 | 1.547.600 | 2002-10-08 | 00:00:00 | 19,19 | 19,68 | 18,83 | 19,37 | 1.652.600 | 2002-10-09 | 00:00:00 | 19,12 | 19,60 | 18,91 | 18,91 | 1.029.000 | 2002-10-10 | 00:00:00 | 18,80 | 20,09 | 18,80 | 19,90 | 927.400 | 2002-10-11 | 00:00:00 | 20,11 | 22,49 | 20,11 | 22,11 | 2.239.200 | 2002-10-14 | 00:00:00 | 21,85 | 22,72 | 21,60 | 22,65 | 1.290.800 | 2002-10-15 | 00:00:00 | 23,50 | 24,10 | 23,40 | 24,10 | 1.405.000 | 2002-10-16 | 00:00:00 | 23,90 | 23,91 | 23,04 | 23,38 | 1.205.800 | 2002-10-17 | 00:00:00 | 24,10 | 24,73 | 24,08 | 24,68 | 1.258.800 | 2002-10-18 | 00:00:00 | 24,59 | 24,60 | 23,82 | 24,10 | 940.600 | 2002-10-21 | 00:00:00 | 23,98 | 25,50 | 23,51 | 25,38 | 1.072.800 | 2002-10-22 | 00:00:00 | 24,70 | 25,80 | 24,53 | 25,69 | 2.615.600 | 2002-10-23 | 00:00:00 | 25,68 | 25,68 | 24,73 | 25,46 | 2.227.400 | 2002-10-24 | 00:00:00 | 25,40 | 25,41 | 23,00 | 24,25 | 3.655.400 | 2002-10-25 | 00:00:00 | 22,76 | 23,00 | 21,87 | 22,00 | 8.218.400 | 2002-10-28 | 00:00:00 | 22,46 | 22,67 | 21,35 | 22,11 | 3.824.000 | 2002-10-29 | 00:00:00 | 22,00 | 22,00 | 21,00 | 21,39 | 1.857.000 | 2002-10-30 | 00:00:00 | 21,40 | 22,60 | 21,26 | 22,10 | 1.432.600 | 2002-10-31 | 00:00:00 | 22,40 | 22,76 | 22,08 | 22,24 | 1.217.800 | 2002-11-01 | 00:00:00 | 22,20 | 23,00 | 22,03 | 23,00 | 1.341.600 | 2002-11-04 | 00:00:00 | 23,45 | 24,66 | 23,40 | 24,00 | 2.484.400 | 2002-11-05 | 00:00:00 | 23,99 | 23,99 | 23,21 | 23,86 | 1.572.000 | 2002-11-06 | 00:00:00 | 23,87 | 24,54 | 23,58 | 24,38 | 1.676.800 | 2002-11-07 | 00:00:00 | 24,18 | 24,28 | 22,89 | 22,89 | 1.247.000 | 2002-11-08 | 00:00:00 | 23,05 | 23,52 | 22,92 | 23,30 | 2.220.400 | 2002-11-11 | 00:00:00 | 22,97 | 23,01 | 22,55 | 22,90 | 1.793.600 | 2002-11-12 | 00:00:00 | 22,80 | 23,69 | 22,50 | 23,11 | 1.675.600 | 2002-11-13 | 00:00:00 | 23,12 | 23,49 | 22,71 | 23,02 | 1.699.000 | 2002-11-14 | 00:00:00 | 23,20 | 24,30 | 23,20 | 24,22 | 1.288.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|