(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 23,10 | 23,98 | 22,35 | 22,60 | 7.679.000 | | 2003-01-15 | 00:00:00 | 22,60 | 22,65 | 20,67 | 20,85 | 5.995.200 | | 2003-01-16 | 00:00:00 | 20,86 | 20,86 | 19,30 | 19,73 | 6.570.000 | | 2003-01-17 | 00:00:00 | 19,72 | 20,30 | 19,03 | 19,08 | 4.219.400 | | 2003-01-21 | 00:00:00 | 19,50 | 20,24 | 19,50 | 19,85 | 2.595.400 | | 2003-01-22 | 00:00:00 | 19,80 | 20,28 | 19,40 | 19,66 | 1.590.600 | | 2003-01-23 | 00:00:00 | 19,70 | 20,32 | 19,47 | 19,76 | 1.612.200 | | 2003-01-24 | 00:00:00 | 19,77 | 19,77 | 18,90 | 19,50 | 2.865.600 | | 2003-01-27 | 00:00:00 | 19,50 | 19,68 | 18,32 | 18,55 | 2.692.200 | | 2003-01-28 | 00:00:00 | 18,80 | 19,80 | 18,78 | 19,66 | 2.335.400 | | 2003-01-29 | 00:00:00 | 19,55 | 19,76 | 19,27 | 19,45 | 1.702.400 | | 2003-01-30 | 00:00:00 | 19,64 | 19,90 | 19,05 | 19,05 | 1.419.600 | | 2003-01-31 | 00:00:00 | 18,82 | 19,50 | 18,72 | 19,29 | 1.472.600 | | 2003-02-03 | 00:00:00 | 19,29 | 19,70 | 19,00 | 19,00 | 1.367.600 | | 2003-02-04 | 00:00:00 | 18,65 | 18,88 | 18,50 | 18,67 | 1.002.000 | | 2003-02-05 | 00:00:00 | 18,75 | 19,20 | 18,52 | 18,65 | 1.266.200 | | 2003-02-06 | 00:00:00 | 18,60 | 18,95 | 18,35 | 18,43 | 1.388.600 | | 2003-02-07 | 00:00:00 | 18,60 | 18,84 | 18,21 | 18,34 | 776.600 | | 2003-02-10 | 00:00:00 | 18,32 | 18,34 | 17,60 | 17,95 | 2.917.600 | | 2003-02-11 | 00:00:00 | 18,00 | 18,01 | 17,45 | 17,67 | 2.242.200 | | 2003-02-12 | 00:00:00 | 17,67 | 17,80 | 17,17 | 17,30 | 1.879.000 | | 2003-02-13 | 00:00:00 | 17,38 | 17,38 | 17,00 | 17,21 | 2.452.600 | | 2003-02-14 | 00:00:00 | 17,25 | 17,46 | 16,92 | 17,46 | 3.189.000 | | 2003-02-18 | 00:00:00 | 17,22 | 17,80 | 17,22 | 17,60 | 1.449.800 | | 2003-02-19 | 00:00:00 | 17,75 | 18,20 | 17,35 | 17,60 | 1.359.600 | | 2003-02-20 | 00:00:00 | 17,95 | 19,80 | 17,95 | 19,72 | 4.967.000 | | 2003-02-21 | 00:00:00 | 19,72 | 19,75 | 18,85 | 19,53 | 2.451.400 | | 2003-02-24 | 00:00:00 | 19,25 | 19,28 | 18,90 | 18,90 | 1.157.200 | | 2003-02-25 | 00:00:00 | 18,60 | 19,37 | 18,30 | 19,37 | 1.241.000 | | 2003-02-26 | 00:00:00 | 19,12 | 19,30 | 18,95 | 19,25 | 2.084.800 | | 2003-02-27 | 00:00:00 | 19,27 | 19,54 | 19,01 | 19,45 | 1.046.800 | | 2003-02-28 | 00:00:00 | 19,46 | 19,62 | 19,24 | 19,45 | 1.120.600 | | 2003-03-03 | 00:00:00 | 19,53 | 19,78 | 19,46 | 19,50 | 1.155.200 | | 2003-03-04 | 00:00:00 | 19,44 | 19,45 | 18,81 | 18,98 | 1.361.800 | | 2003-03-05 | 00:00:00 | 18,91 | 18,91 | 18,52 | 18,80 | 1.245.800 | | 2003-03-06 | 00:00:00 | 18,55 | 18,63 | 18,35 | 18,55 | 1.126.400 | | 2003-03-07 | 00:00:00 | 18,45 | 18,65 | 18,18 | 18,60 | 793.200 | | 2003-03-10 | 00:00:00 | 18,34 | 18,51 | 18,03 | 18,40 | 1.043.600 | | 2003-03-11 | 00:00:00 | 18,30 | 18,40 | 18,10 | 18,19 | 874.400 | | 2003-03-12 | 00:00:00 | 18,10 | 18,10 | 17,67 | 17,92 | 1.861.800 | | 2003-03-13 | 00:00:00 | 18,05 | 18,35 | 18,05 | 18,31 | 2.222.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
