(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 15,60 | 15,75 | 15,01 | 15,65 | 598.600 | | 2001-10-08 | 00:00:00 | 15,45 | 15,94 | 15,11 | 15,45 | 591.200 | | 2001-10-09 | 00:00:00 | 15,50 | 16,03 | 15,30 | 16,03 | 744.600 | | 2001-10-10 | 00:00:00 | 16,15 | 17,15 | 16,09 | 17,04 | 1.629.200 | | 2001-10-11 | 00:00:00 | 17,04 | 17,77 | 17,04 | 17,34 | 1.527.200 | | 2001-10-12 | 00:00:00 | 17,50 | 17,75 | 17,15 | 17,38 | 936.400 | | 2001-10-15 | 00:00:00 | 17,38 | 17,70 | 16,66 | 16,95 | 1.076.400 | | 2001-10-16 | 00:00:00 | 16,85 | 17,90 | 16,85 | 17,55 | 924.000 | | 2001-10-17 | 00:00:00 | 18,05 | 18,23 | 17,47 | 17,51 | 1.447.200 | | 2001-10-18 | 00:00:00 | 17,55 | 17,55 | 16,69 | 16,85 | 723.400 | | 2001-10-19 | 00:00:00 | 16,80 | 17,54 | 16,55 | 17,50 | 631.000 | | 2001-10-22 | 00:00:00 | 17,50 | 18,27 | 17,39 | 17,90 | 1.726.200 | | 2001-10-23 | 00:00:00 | 18,00 | 18,50 | 17,60 | 17,99 | 1.327.600 | | 2001-10-24 | 00:00:00 | 17,99 | 17,99 | 17,18 | 17,49 | 1.393.800 | | 2001-10-25 | 00:00:00 | 17,39 | 18,85 | 17,39 | 18,75 | 1.172.400 | | 2001-10-26 | 00:00:00 | 18,95 | 19,61 | 18,62 | 19,60 | 1.275.200 | | 2001-10-29 | 00:00:00 | 19,85 | 20,70 | 19,51 | 20,02 | 1.650.000 | | 2001-10-30 | 00:00:00 | 19,55 | 19,55 | 18,70 | 18,73 | 788.000 | | 2001-10-31 | 00:00:00 | 18,80 | 19,30 | 18,06 | 18,52 | 933.400 | | 2001-11-01 | 00:00:00 | 18,52 | 18,56 | 17,70 | 18,12 | 1.163.800 | | 2001-11-02 | 00:00:00 | 18,22 | 18,25 | 17,48 | 18,02 | 622.000 | | 2001-11-05 | 00:00:00 | 17,94 | 18,30 | 17,22 | 17,51 | 809.000 | | 2001-11-06 | 00:00:00 | 17,34 | 17,42 | 16,70 | 17,00 | 1.336.000 | | 2001-11-07 | 00:00:00 | 17,00 | 17,65 | 16,81 | 17,20 | 2.025.800 | | 2001-11-08 | 00:00:00 | 17,45 | 18,19 | 17,45 | 17,86 | 3.343.600 | | 2001-11-09 | 00:00:00 | 18,35 | 19,05 | 18,33 | 19,00 | 1.093.400 | | 2001-11-12 | 00:00:00 | 19,00 | 19,04 | 18,08 | 19,00 | 993.600 | | 2001-11-13 | 00:00:00 | 19,10 | 19,77 | 18,82 | 19,71 | 1.694.600 | | 2001-11-14 | 00:00:00 | 19,40 | 19,40 | 17,61 | 17,70 | 1.232.200 | | 2001-11-15 | 00:00:00 | 16,50 | 16,75 | 14,71 | 15,09 | 3.489.200 | | 2001-11-16 | 00:00:00 | 15,65 | 15,86 | 14,98 | 15,50 | 1.821.200 | | 2001-11-19 | 00:00:00 | 15,60 | 16,55 | 15,08 | 16,50 | 2.193.000 | | 2001-11-20 | 00:00:00 | 17,01 | 17,44 | 17,00 | 17,14 | 1.806.800 | | 2001-11-21 | 00:00:00 | 17,09 | 17,30 | 16,18 | 16,29 | 838.600 | | 2001-11-23 | 00:00:00 | 16,19 | 16,98 | 16,00 | 16,75 | 394.400 | | 2001-11-26 | 00:00:00 | 16,75 | 16,77 | 16,13 | 16,39 | 641.600 | | 2001-11-27 | 00:00:00 | 16,19 | 16,95 | 15,98 | 16,90 | 2.049.000 | | 2001-11-28 | 00:00:00 | 16,65 | 16,89 | 16,30 | 16,40 | 486.400 | | 2001-11-29 | 00:00:00 | 16,41 | 17,01 | 16,25 | 16,81 | 1.028.000 | | 2001-11-30 | 00:00:00 | 16,93 | 17,14 | 16,38 | 16,74 | 660.400 | | 2001-12-03 | 00:00:00 | 16,70 | 17,40 | 16,35 | 17,03 | 1.212.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
