(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-23 | 00:00:00 | 43,10 | 43,10 | 42,30 | 42,53 | 2.454.215 | | 2018-07-24 | 00:00:00 | 42,61 | 42,93 | 42,14 | 42,30 | 2.116.279 | | 2018-07-25 | 00:00:00 | 42,29 | 42,53 | 41,98 | 42,32 | 2.273.763 | | 2018-07-26 | 00:00:00 | 42,52 | 42,76 | 42,17 | 42,52 | 3.493.678 | | 2018-07-27 | 00:00:00 | 42,92 | 46,94 | 42,77 | 46,91 | 8.492.241 | | 2018-07-30 | 00:00:00 | 47,41 | 48,49 | 47,34 | 48,10 | 9.241.242 | | 2018-07-31 | 00:00:00 | 48,66 | 49,08 | 48,25 | 48,62 | 6.177.894 | | 2018-08-01 | 00:00:00 | 48,16 | 48,82 | 47,12 | 47,42 | 5.912.229 | | 2018-08-02 | 00:00:00 | 46,83 | 47,67 | 46,62 | 47,38 | 3.630.510 | | 2018-08-03 | 00:00:00 | 47,32 | 47,48 | 46,87 | 47,03 | 3.000.822 | | 2018-08-06 | 00:00:00 | 47,19 | 47,30 | 46,48 | 46,50 | 3.709.633 | | 2018-08-07 | 00:00:00 | 46,95 | 47,18 | 46,61 | 46,63 | 3.393.808 | | 2018-08-08 | 00:00:00 | 46,39 | 46,68 | 46,04 | 46,41 | 2.271.811 | | 2018-08-09 | 00:00:00 | 46,50 | 46,54 | 45,27 | 45,65 | 2.640.880 | | 2018-08-10 | 00:00:00 | 45,68 | 46,15 | 45,25 | 45,84 | 2.926.705 | | 2018-08-13 | 00:00:00 | 45,76 | 45,95 | 44,96 | 45,00 | 2.334.887 | | 2018-08-14 | 00:00:00 | 45,32 | 45,51 | 44,99 | 45,20 | 2.230.962 | | 2018-08-15 | 00:00:00 | 44,87 | 45,02 | 43,36 | 43,72 | 3.244.484 | | 2018-08-16 | 00:00:00 | 43,98 | 44,14 | 43,55 | 43,75 | 1.611.203 | | 2018-08-17 | 00:00:00 | 43,84 | 43,96 | 43,64 | 43,84 | 1.802.492 | | 2018-08-20 | 00:00:00 | 43,90 | 44,27 | 43,90 | 44,17 | 1.385.816 | | 2018-08-21 | 00:00:00 | 44,88 | 45,39 | 44,57 | 44,63 | 2.847.083 | | 2018-08-22 | 00:00:00 | 45,08 | 45,47 | 44,67 | 45,19 | 2.912.858 | | 2018-08-23 | 00:00:00 | 45,01 | 45,27 | 44,61 | 44,74 | 1.130.191 | | 2018-08-24 | 00:00:00 | 45,06 | 45,31 | 44,55 | 44,78 | 1.738.300 | | 2018-08-27 | 00:00:00 | 44,94 | 46,10 | 44,94 | 45,94 | 2.501.615 | | 2018-08-28 | 00:00:00 | 46,15 | 46,98 | 46,15 | 46,41 | 3.809.933 | | 2018-08-29 | 00:00:00 | 46,54 | 47,46 | 46,54 | 47,16 | 4.303.374 | | 2018-08-30 | 00:00:00 | 47,07 | 47,26 | 46,74 | 47,18 | 2.361.268 | | 2018-08-31 | 00:00:00 | 47,06 | 47,19 | 46,67 | 47,07 | 2.540.725 | | 2018-09-04 | 00:00:00 | 47,04 | 47,12 | 46,20 | 46,43 | 2.228.681 | | 2018-09-05 | 00:00:00 | 46,01 | 46,48 | 45,28 | 46,26 | 3.573.186 | | 2018-09-06 | 00:00:00 | 46,11 | 46,18 | 44,95 | 45,06 | 3.305.901 | | 2018-09-07 | 00:00:00 | 44,63 | 44,70 | 43,89 | 44,24 | 3.831.936 | | 2018-09-10 | 00:00:00 | 44,38 | 44,43 | 43,55 | 43,65 | 4.032.661 | | 2018-09-11 | 00:00:00 | 43,75 | 44,62 | 43,50 | 44,38 | 2.786.368 | | 2018-09-12 | 00:00:00 | 44,90 | 45,40 | 44,71 | 44,75 | 2.184.015 | | 2018-09-13 | 00:00:00 | 44,51 | 44,85 | 44,15 | 44,26 | 2.244.911 | | 2018-09-14 | 00:00:00 | 44,09 | 44,46 | 43,76 | 44,30 | 2.838.584 | | 2018-09-17 | 00:00:00 | 44,39 | 44,47 | 43,84 | 44,11 | 1.670.687 | | 2018-09-18 | 00:00:00 | 44,55 | 44,95 | 44,39 | 44,55 | 2.438.332 | | | << < 101 102 103 > >> |
|
