(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 | | 2018-09-18 | 00:00:00 | 44,55 | 44,95 | 44,39 | 44,55 | 2.438.332 | | 2018-09-19 | 00:00:00 | 44,47 | 44,81 | 44,28 | 44,45 | 2.797.577 | | 2018-09-20 | 00:00:00 | 44,66 | 44,71 | 42,83 | 42,90 | 3.484.515 | | 2018-09-21 | 00:00:00 | 42,94 | 43,57 | 42,71 | 43,15 | 3.947.273 | | 2018-09-24 | 00:00:00 | 43,47 | 43,69 | 43,05 | 43,50 | 3.162.172 | | 2018-09-25 | 00:00:00 | 43,87 | 44,08 | 43,42 | 43,44 | 2.585.410 | | 2018-09-26 | 00:00:00 | 43,11 | 43,50 | 42,97 | 42,98 | 2.457.880 | | 2018-09-27 | 00:00:00 | 43,05 | 43,45 | 42,64 | 43,04 | 2.476.995 | | 2018-09-28 | 00:00:00 | 42,91 | 43,65 | 42,89 | 43,08 | 3.141.008 | | 2018-10-01 | 00:00:00 | 43,38 | 44,47 | 43,21 | 43,98 | 4.542.495 | | 2018-10-02 | 00:00:00 | 44,65 | 44,65 | 43,82 | 44,40 | 4.692.591 | | 2018-10-03 | 00:00:00 | 44,41 | 44,76 | 44,25 | 44,61 | 3.693.797 | | 2018-10-04 | 00:00:00 | 44,59 | 46,64 | 44,50 | 45,28 | 7.307.704 | | 2018-10-05 | 00:00:00 | 45,07 | 45,73 | 44,10 | 44,62 | 4.559.567 | | 2018-10-08 | 00:00:00 | 44,21 | 44,52 | 43,57 | 44,34 | 2.301.599 | | 2018-10-09 | 00:00:00 | 44,37 | 46,17 | 44,17 | 45,45 | 5.410.271 | | 2018-10-10 | 00:00:00 | 45,39 | 45,67 | 42,83 | 42,87 | 3.817.484 | | 2018-10-11 | 00:00:00 | 42,46 | 42,82 | 41,78 | 42,53 | 2.205.244 | | 2018-10-12 | 00:00:00 | 42,48 | 42,57 | 41,13 | 41,91 | 3.202.955 | | 2018-10-15 | 00:00:00 | 42,05 | 42,60 | 41,56 | 42,18 | 2.363.375 | | 2018-10-16 | 00:00:00 | 42,48 | 42,87 | 42,30 | 42,65 | 2.182.822 | | 2018-10-17 | 00:00:00 | 42,37 | 42,39 | 39,85 | 41,87 | 2.337.756 | | 2018-10-18 | 00:00:00 | 41,33 | 41,49 | 40,56 | 40,75 | 3.078.943 | | 2018-10-19 | 00:00:00 | 40,93 | 41,76 | 40,35 | 40,40 | 2.427.256 | | 2018-10-22 | 00:00:00 | 40,30 | 40,40 | 39,39 | 40,27 | 2.099.573 | | 2018-10-23 | 00:00:00 | 39,33 | 39,30 | 38,36 | 38,85 | 1.560.754 | | 2018-10-24 | 00:00:00 | 39,03 | 39,16 | 36,82 | 36,85 | 3.490.442 | | 2018-10-25 | 00:00:00 | 37,46 | 37,94 | 36,77 | 37,01 | 4.479.227 | | 2018-10-26 | 00:00:00 | 32,99 | 36,80 | 32,66 | 35,89 | 6.581.557 | | 2018-10-29 | 00:00:00 | 36,12 | 36,44 | 34,73 | 35,11 | 3.999.775 | | 2018-10-30 | 00:00:00 | 35,09 | 37,22 | 34,53 | 37,13 | 4.406.990 | | 2018-10-31 | 00:00:00 | 37,58 | 38,05 | 36,79 | 36,80 | 5.605.498 | | 2018-11-01 | 00:00:00 | 37,00 | 37,20 | 35,78 | 36,51 | 4.424.148 | | 2018-11-02 | 00:00:00 | 36,79 | 37,13 | 35,90 | 36,11 | 3.470.174 | | 2018-11-05 | 00:00:00 | 36,68 | 36,82 | 36,14 | 36,53 | 4.886.856 | | 2018-11-06 | 00:00:00 | 36,59 | 36,87 | 35,78 | 36,87 | 3.603.922 | | 2018-11-07 | 00:00:00 | 37,34 | 37,63 | 35,54 | 36,21 | 4.096.714 | | 2018-11-08 | 00:00:00 | 36,04 | 36,20 | 35,50 | 35,68 | 3.486.299 | | 2018-11-09 | 00:00:00 | 35,15 | 35,62 | 34,88 | 35,26 | 3.822.683 | | 2018-11-12 | 00:00:00 | 35,48 | 35,60 | 34,13 | 34,14 | 2.794.337 | | 2018-11-13 | 00:00:00 | 34,00 | 34,15 | 32,87 | 32,91 | 5.055.671 | | | << < 101 102 103 > >> |
|
