(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 | | 2001-08-03 | 00:00:00 | 18,60 | 18,80 | 17,96 | 18,05 | 1.407.200 | | 2001-08-06 | 00:00:00 | 18,05 | 18,56 | 17,80 | 18,01 | 995.000 | | 2001-08-07 | 00:00:00 | 18,01 | 18,01 | 17,20 | 17,31 | 1.279.400 | | 2001-08-08 | 00:00:00 | 17,40 | 17,61 | 16,30 | 16,34 | 1.447.600 | | 2001-08-09 | 00:00:00 | 16,50 | 16,70 | 16,00 | 16,09 | 1.721.200 | | 2001-08-10 | 00:00:00 | 16,37 | 16,79 | 16,37 | 16,75 | 1.889.200 | | 2001-08-13 | 00:00:00 | 17,00 | 17,00 | 16,67 | 16,86 | 1.043.200 | | 2001-08-14 | 00:00:00 | 17,10 | 17,25 | 16,90 | 16,91 | 1.126.600 | | 2001-08-15 | 00:00:00 | 16,97 | 19,20 | 16,97 | 18,76 | 2.447.000 | | 2001-08-16 | 00:00:00 | 18,77 | 19,95 | 17,88 | 18,39 | 2.956.000 | | 2001-08-17 | 00:00:00 | 18,39 | 18,50 | 17,85 | 18,25 | 1.447.600 | | 2001-08-20 | 00:00:00 | 17,95 | 18,04 | 17,32 | 17,45 | 939.400 | | 2001-08-21 | 00:00:00 | 17,55 | 17,87 | 17,15 | 17,23 | 1.231.800 | | 2001-08-22 | 00:00:00 | 18,30 | 18,30 | 17,20 | 17,27 | 3.244.000 | | 2001-08-23 | 00:00:00 | 17,47 | 17,47 | 16,65 | 16,65 | 701.000 | | 2001-08-24 | 00:00:00 | 17,00 | 17,00 | 16,70 | 16,88 | 609.600 | | 2001-08-27 | 00:00:00 | 17,20 | 17,35 | 16,92 | 16,99 | 948.200 | | 2001-08-28 | 00:00:00 | 17,00 | 17,05 | 15,98 | 15,98 | 1.899.000 | | 2001-08-29 | 00:00:00 | 15,99 | 16,25 | 15,44 | 15,97 | 1.682.000 | | 2001-08-30 | 00:00:00 | 15,98 | 16,00 | 15,35 | 15,48 | 1.364.000 | | 2001-08-31 | 00:00:00 | 15,46 | 15,70 | 15,46 | 15,54 | 912.400 | | 2001-09-04 | 00:00:00 | 15,52 | 15,98 | 15,25 | 15,25 | 1.177.800 | | 2001-09-05 | 00:00:00 | 15,35 | 15,43 | 14,66 | 15,01 | 1.646.600 | | 2001-09-06 | 00:00:00 | 14,91 | 15,36 | 14,66 | 15,19 | 1.091.600 | | 2001-09-07 | 00:00:00 | 15,15 | 15,78 | 15,10 | 15,43 | 1.155.400 | | 2001-09-10 | 00:00:00 | 15,63 | 15,74 | 15,32 | 15,71 | 1.362.000 | | 2001-09-17 | 00:00:00 | 16,40 | 16,40 | 14,30 | 15,11 | 4.072.200 | | 2001-09-18 | 00:00:00 | 15,10 | 15,11 | 13,80 | 13,85 | 1.632.400 | | 2001-09-19 | 00:00:00 | 14,00 | 14,03 | 12,40 | 13,45 | 1.991.600 | | 2001-09-20 | 00:00:00 | 13,35 | 13,35 | 12,80 | 12,98 | 1.640.600 | | 2001-09-21 | 00:00:00 | 12,98 | 14,25 | 12,89 | 14,00 | 2.525.800 | | 2001-09-24 | 00:00:00 | 14,10 | 14,23 | 13,40 | 13,90 | 2.118.200 | | 2001-09-25 | 00:00:00 | 13,90 | 13,90 | 13,35 | 13,41 | 1.167.200 | | 2001-09-26 | 00:00:00 | 13,31 | 13,40 | 12,70 | 12,91 | 1.388.400 | | 2001-09-27 | 00:00:00 | 12,90 | 13,81 | 12,72 | 13,76 | 1.241.400 | | 2001-09-28 | 00:00:00 | 13,76 | 14,85 | 13,76 | 14,50 | 2.081.600 | | 2001-10-01 | 00:00:00 | 14,40 | 14,40 | 13,54 | 13,85 | 611.400 | | 2001-10-02 | 00:00:00 | 13,95 | 14,20 | 13,58 | 13,87 | 1.216.000 | | 2001-10-03 | 00:00:00 | 13,87 | 14,36 | 13,55 | 14,30 | 2.011.800 | | 2001-10-04 | 00:00:00 | 14,60 | 15,77 | 14,60 | 15,56 | 1.916.400 | | 2001-10-05 | 00:00:00 | 15,60 | 15,75 | 15,01 | 15,65 | 598.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
