(Login BolsaPT & Canal Forex) |
|
 National Oilwell - [Ticker: NOV] |     | | Última Trade | 31,940 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.94 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 34,060 x 1.200 - 34,070 x 500 | EPS | 0,00 | | Abertura | 32,780 | PER | 0,00% | | Máximo | 33,020 | Pagamento Dividendo | | | Mínimo | 31,870 | Data Ex-Dividendo | | | Fecho Anterior | 32,880 | Yield | | | Volume | 1.629.992 | 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 NOV de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 15,56 | 15,62 | 14,25 | 14,62 | 181.200 | | 2000-01-04 | 00:00:00 | 14,06 | 14,31 | 14,00 | 14,25 | 329.400 | | 2000-01-05 | 00:00:00 | 14,12 | 14,62 | 14,00 | 14,50 | 206.800 | | 2000-01-06 | 00:00:00 | 14,50 | 15,31 | 14,25 | 15,06 | 378.200 | | 2000-01-07 | 00:00:00 | 15,06 | 16,12 | 15,06 | 16,12 | 800.600 | | 2000-01-10 | 00:00:00 | 16,00 | 16,00 | 15,81 | 16,00 | 253.600 | | 2000-01-11 | 00:00:00 | 15,94 | 16,06 | 15,81 | 16,00 | 537.000 | | 2000-01-12 | 00:00:00 | 16,00 | 16,00 | 15,31 | 15,31 | 203.000 | | 2000-01-13 | 00:00:00 | 15,44 | 16,44 | 15,44 | 15,94 | 420.200 | | 2000-01-14 | 00:00:00 | 16,00 | 16,25 | 15,81 | 16,25 | 575.000 | | 2000-01-18 | 00:00:00 | 16,19 | 16,94 | 15,94 | 16,88 | 1.115.800 | | 2000-01-19 | 00:00:00 | 17,25 | 18,94 | 17,19 | 18,69 | 1.531.200 | | 2000-01-20 | 00:00:00 | 18,75 | 18,81 | 18,44 | 18,44 | 1.158.000 | | 2000-01-21 | 00:00:00 | 18,44 | 21,50 | 18,44 | 20,25 | 1.155.800 | | 2000-01-24 | 00:00:00 | 20,25 | 20,88 | 20,12 | 20,50 | 1.046.400 | | 2000-01-25 | 00:00:00 | 20,56 | 21,50 | 20,44 | 21,31 | 696.400 | | 2000-01-26 | 00:00:00 | 21,25 | 21,50 | 20,50 | 21,38 | 786.600 | | 2000-01-27 | 00:00:00 | 21,44 | 21,75 | 19,44 | 19,75 | 1.452.800 | | 2000-01-28 | 00:00:00 | 19,81 | 20,00 | 18,88 | 19,06 | 263.400 | | 2000-01-31 | 00:00:00 | 19,06 | 19,75 | 18,75 | 18,75 | 367.600 | | 2000-02-01 | 00:00:00 | 19,25 | 19,69 | 18,62 | 19,12 | 456.800 | | 2000-02-02 | 00:00:00 | 19,62 | 20,31 | 19,25 | 19,50 | 467.800 | | 2000-02-03 | 00:00:00 | 19,50 | 19,75 | 19,31 | 19,50 | 87.600 | | 2000-02-04 | 00:00:00 | 19,50 | 19,50 | 18,50 | 18,94 | 660.200 | | 2000-02-07 | 00:00:00 | 18,94 | 19,69 | 18,88 | 19,69 | 370.600 | | 2000-02-08 | 00:00:00 | 19,69 | 20,12 | 18,88 | 19,50 | 261.400 | | 2000-02-09 | 00:00:00 | 19,38 | 19,69 | 18,94 | 19,19 | 298.200 | | 2000-02-10 | 00:00:00 | 19,00 | 25,00 | 18,88 | 23,50 | 2.997.200 | | 2000-02-11 | 00:00:00 | 23,56 | 24,50 | 22,69 | 23,50 | 1.432.200 | | 2000-02-14 | 00:00:00 | 22,12 | 22,94 | 21,81 | 22,06 | 1.454.200 | | 2000-02-15 | 00:00:00 | 22,38 | 23,19 | 21,94 | 22,94 | 896.400 | | 2000-02-16 | 00:00:00 | 22,94 | 24,25 | 22,94 | 23,19 | 578.200 | | 2000-02-17 | 00:00:00 | 23,44 | 23,69 | 22,56 | 22,81 | 401.800 | | 2000-02-18 | 00:00:00 | 22,88 | 23,00 | 22,25 | 22,50 | 299.600 | | 2000-02-22 | 00:00:00 | 22,56 | 22,62 | 21,88 | 22,56 | 298.600 | | 2000-02-23 | 00:00:00 | 11,28 | 11,28 | 10,75 | 10,97 | 1.874 | | 2000-02-24 | 00:00:00 | 21,12 | 22,56 | 21,06 | 22,56 | 420.400 | | 2000-02-25 | 00:00:00 | 22,56 | 22,62 | 22,12 | 22,38 | 582.400 | | 2000-02-28 | 00:00:00 | 22,19 | 22,94 | 21,94 | 22,81 | 275.000 | | 2000-02-29 | 00:00:00 | 22,81 | 24,25 | 22,81 | 24,25 | 723.200 | | 2000-03-01 | 00:00:00 | 24,00 | 24,75 | 23,88 | 23,94 | 1.010.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
