(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 33,15 | 33,25 | 32,05 | 32,26 | 1.366.800 | | 2001-06-08 | 00:00:00 | 32,45 | 32,45 | 31,60 | 31,60 | 1.240.600 | | 2001-06-11 | 00:00:00 | 31,90 | 32,15 | 31,10 | 31,26 | 845.000 | | 2001-06-12 | 00:00:00 | 31,26 | 32,30 | 31,26 | 32,15 | 998.200 | | 2001-06-13 | 00:00:00 | 32,95 | 33,50 | 32,55 | 32,80 | 1.321.200 | | 2001-06-14 | 00:00:00 | 32,20 | 32,83 | 32,05 | 32,35 | 809.400 | | 2001-06-15 | 00:00:00 | 32,35 | 33,10 | 32,05 | 32,16 | 727.800 | | 2001-06-18 | 00:00:00 | 32,00 | 32,10 | 31,07 | 31,08 | 574.400 | | 2001-06-19 | 00:00:00 | 31,20 | 31,50 | 30,10 | 31,36 | 1.013.400 | | 2001-06-20 | 00:00:00 | 32,25 | 33,00 | 31,45 | 32,21 | 2.266.000 | | 2001-06-21 | 00:00:00 | 32,21 | 32,85 | 30,81 | 30,88 | 1.836.200 | | 2001-06-22 | 00:00:00 | 31,40 | 31,70 | 29,80 | 30,50 | 2.004.600 | | 2001-06-25 | 00:00:00 | 30,40 | 30,88 | 29,85 | 30,80 | 1.204.200 | | 2001-06-26 | 00:00:00 | 30,75 | 32,06 | 30,73 | 31,54 | 957.400 | | 2001-06-27 | 00:00:00 | 31,55 | 31,55 | 29,85 | 29,90 | 2.745.600 | | 2001-06-28 | 00:00:00 | 29,75 | 29,75 | 26,57 | 27,35 | 3.385.200 | | 2001-06-29 | 00:00:00 | 27,35 | 28,00 | 26,40 | 26,80 | 3.321.600 | | 2001-07-02 | 00:00:00 | 26,85 | 27,10 | 25,00 | 25,74 | 2.298.800 | | 2001-07-03 | 00:00:00 | 25,75 | 26,35 | 25,25 | 25,27 | 1.682.600 | | 2001-07-05 | 00:00:00 | 25,40 | 25,75 | 24,93 | 25,15 | 3.266.000 | | 2001-07-06 | 00:00:00 | 25,40 | 25,50 | 24,00 | 25,15 | 1.125.800 | | 2001-07-09 | 00:00:00 | 24,75 | 24,90 | 24,00 | 24,11 | 1.488.000 | | 2001-07-10 | 00:00:00 | 24,30 | 24,85 | 23,78 | 23,79 | 1.842.600 | | 2001-07-11 | 00:00:00 | 23,00 | 23,00 | 21,80 | 22,60 | 2.840.000 | | 2001-07-12 | 00:00:00 | 22,30 | 22,80 | 19,89 | 20,44 | 5.173.400 | | 2001-07-13 | 00:00:00 | 20,85 | 21,12 | 20,10 | 20,70 | 2.421.200 | | 2001-07-16 | 00:00:00 | 20,45 | 20,90 | 17,60 | 18,03 | 4.068.000 | | 2001-07-17 | 00:00:00 | 18,25 | 18,50 | 18,08 | 18,36 | 3.780.600 | | 2001-07-18 | 00:00:00 | 18,20 | 18,70 | 17,66 | 18,35 | 2.512.000 | | 2001-07-19 | 00:00:00 | 18,50 | 18,80 | 18,15 | 18,46 | 3.847.000 | | 2001-07-20 | 00:00:00 | 18,71 | 19,26 | 18,70 | 19,06 | 2.753.800 | | 2001-07-23 | 00:00:00 | 19,20 | 19,86 | 18,88 | 19,51 | 1.650.800 | | 2001-07-24 | 00:00:00 | 19,86 | 19,86 | 18,38 | 18,39 | 935.600 | | 2001-07-25 | 00:00:00 | 18,00 | 19,62 | 18,00 | 19,49 | 1.959.200 | | 2001-07-26 | 00:00:00 | 19,60 | 20,00 | 19,20 | 19,48 | 2.126.000 | | 2001-07-27 | 00:00:00 | 19,47 | 19,47 | 18,75 | 19,28 | 1.650.400 | | 2001-07-30 | 00:00:00 | 19,45 | 19,45 | 18,85 | 18,94 | 1.019.600 | | 2001-07-31 | 00:00:00 | 19,10 | 19,40 | 18,80 | 19,00 | 1.230.800 | | 2001-08-01 | 00:00:00 | 19,00 | 19,25 | 18,35 | 18,78 | 2.159.000 | | 2001-08-02 | 00:00:00 | 18,78 | 19,08 | 18,31 | 19,00 | 1.093.600 | | 2001-08-03 | 00:00:00 | 18,60 | 18,80 | 17,96 | 18,05 | 1.407.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
