(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 | | 2002-11-14 | 00:00:00 | 23,20 | 24,30 | 23,20 | 24,22 | 1.288.800 | | 2002-11-15 | 00:00:00 | 23,97 | 24,33 | 23,40 | 24,18 | 1.087.200 | | 2002-11-18 | 00:00:00 | 24,25 | 24,68 | 23,75 | 24,00 | 1.418.600 | | 2002-11-19 | 00:00:00 | 23,85 | 24,48 | 23,51 | 23,80 | 945.000 | | 2002-11-20 | 00:00:00 | 23,80 | 25,00 | 23,56 | 24,85 | 1.089.800 | | 2002-11-21 | 00:00:00 | 25,30 | 26,99 | 25,11 | 26,62 | 2.331.400 | | 2002-11-22 | 00:00:00 | 26,62 | 27,51 | 26,50 | 26,94 | 1.980.600 | | 2002-11-25 | 00:00:00 | 26,90 | 28,60 | 26,90 | 28,00 | 2.422.200 | | 2002-11-26 | 00:00:00 | 27,75 | 29,01 | 27,55 | 28,11 | 3.432.800 | | 2002-11-27 | 00:00:00 | 28,25 | 28,47 | 27,56 | 27,73 | 1.658.800 | | 2002-11-29 | 00:00:00 | 27,80 | 28,34 | 27,52 | 27,60 | 562.200 | | 2002-12-02 | 00:00:00 | 27,60 | 28,20 | 26,97 | 26,97 | 1.999.800 | | 2002-12-03 | 00:00:00 | 27,03 | 27,10 | 26,13 | 26,14 | 1.122.000 | | 2002-12-04 | 00:00:00 | 25,70 | 25,95 | 24,83 | 25,04 | 2.317.800 | | 2002-12-05 | 00:00:00 | 25,14 | 25,18 | 24,46 | 24,48 | 1.481.000 | | 2002-12-06 | 00:00:00 | 23,90 | 24,92 | 23,80 | 24,58 | 1.206.200 | | 2002-12-09 | 00:00:00 | 24,56 | 24,56 | 23,53 | 23,67 | 1.057.000 | | 2002-12-10 | 00:00:00 | 23,67 | 24,77 | 23,62 | 24,66 | 985.400 | | 2002-12-11 | 00:00:00 | 24,29 | 25,25 | 24,02 | 24,77 | 1.163.200 | | 2002-12-12 | 00:00:00 | 24,97 | 25,00 | 24,28 | 24,54 | 725.400 | | 2002-12-13 | 00:00:00 | 24,10 | 24,33 | 23,75 | 23,85 | 632.800 | | 2002-12-16 | 00:00:00 | 23,86 | 24,99 | 23,86 | 24,98 | 929.400 | | 2002-12-17 | 00:00:00 | 24,73 | 25,23 | 24,28 | 24,45 | 516.600 | | 2002-12-18 | 00:00:00 | 24,03 | 24,18 | 23,82 | 23,95 | 848.200 | | 2002-12-19 | 00:00:00 | 23,70 | 24,50 | 23,41 | 23,44 | 881.200 | | 2002-12-20 | 00:00:00 | 23,69 | 24,41 | 23,60 | 23,96 | 752.000 | | 2002-12-23 | 00:00:00 | 23,58 | 24,24 | 23,50 | 23,95 | 939.000 | | 2002-12-24 | 00:00:00 | 23,50 | 24,13 | 23,43 | 23,70 | 463.600 | | 2002-12-26 | 00:00:00 | 23,71 | 24,35 | 23,71 | 23,88 | 1.134.400 | | 2002-12-27 | 00:00:00 | 23,80 | 24,25 | 23,78 | 23,89 | 795.800 | | 2002-12-30 | 00:00:00 | 23,70 | 23,93 | 23,40 | 23,87 | 1.293.000 | | 2002-12-31 | 00:00:00 | 23,62 | 24,03 | 23,50 | 23,74 | 1.405.600 | | 2003-01-02 | 00:00:00 | 23,74 | 24,64 | 23,50 | 24,64 | 1.495.200 | | 2003-01-03 | 00:00:00 | 24,64 | 24,90 | 24,10 | 24,55 | 558.600 | | 2003-01-06 | 00:00:00 | 24,55 | 25,50 | 24,55 | 25,22 | 918.600 | | 2003-01-07 | 00:00:00 | 25,25 | 25,90 | 25,25 | 25,42 | 520.000 | | 2003-01-08 | 00:00:00 | 25,05 | 25,22 | 24,85 | 24,93 | 784.000 | | 2003-01-09 | 00:00:00 | 25,09 | 26,15 | 25,09 | 25,96 | 868.000 | | 2003-01-10 | 00:00:00 | 25,71 | 26,30 | 25,60 | 26,17 | 681.800 | | 2003-01-13 | 00:00:00 | 26,20 | 26,25 | 25,44 | 25,80 | 1.682.800 | | 2003-01-14 | 00:00:00 | 23,10 | 23,98 | 22,35 | 22,60 | 7.679.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
