(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 | | 2002-05-28 | 00:00:00 | 25,00 | 25,20 | 24,30 | 25,00 | 920.000 | | 2002-05-29 | 00:00:00 | 25,00 | 25,24 | 24,30 | 25,07 | 614.000 | | 2002-05-30 | 00:00:00 | 25,00 | 25,37 | 24,67 | 24,99 | 1.223.000 | | 2002-05-31 | 00:00:00 | 24,99 | 25,59 | 24,68 | 25,54 | 750.600 | | 2002-06-03 | 00:00:00 | 25,52 | 25,53 | 24,05 | 24,07 | 935.000 | | 2002-06-04 | 00:00:00 | 24,20 | 24,43 | 23,09 | 24,15 | 1.015.200 | | 2002-06-05 | 00:00:00 | 23,60 | 23,60 | 22,50 | 23,45 | 1.520.400 | | 2002-06-06 | 00:00:00 | 24,26 | 24,50 | 22,50 | 23,23 | 1.398.000 | | 2002-06-07 | 00:00:00 | 23,45 | 24,54 | 22,71 | 24,09 | 787.400 | | 2002-06-10 | 00:00:00 | 24,30 | 24,59 | 23,10 | 23,11 | 592.800 | | 2002-06-11 | 00:00:00 | 23,14 | 23,36 | 22,32 | 22,48 | 574.400 | | 2002-06-12 | 00:00:00 | 22,60 | 23,01 | 22,57 | 22,85 | 2.001.400 | | 2002-06-13 | 00:00:00 | 22,85 | 24,10 | 22,62 | 23,56 | 830.200 | | 2002-06-14 | 00:00:00 | 23,40 | 24,20 | 22,60 | 23,87 | 749.400 | | 2002-06-17 | 00:00:00 | 24,40 | 24,90 | 23,83 | 24,01 | 1.005.000 | | 2002-06-18 | 00:00:00 | 24,00 | 24,30 | 23,27 | 23,46 | 694.000 | | 2002-06-19 | 00:00:00 | 23,40 | 24,03 | 23,10 | 23,13 | 865.000 | | 2002-06-20 | 00:00:00 | 23,25 | 23,91 | 22,30 | 22,81 | 1.840.400 | | 2002-06-21 | 00:00:00 | 22,56 | 22,83 | 21,77 | 22,17 | 1.411.600 | | 2002-06-24 | 00:00:00 | 22,00 | 22,62 | 21,70 | 22,49 | 832.800 | | 2002-06-25 | 00:00:00 | 23,05 | 23,15 | 22,31 | 22,42 | 853.800 | | 2002-06-26 | 00:00:00 | 22,00 | 22,00 | 21,32 | 21,79 | 1.094.400 | | 2002-06-27 | 00:00:00 | 22,03 | 22,25 | 20,91 | 21,16 | 1.164.600 | | 2002-06-28 | 00:00:00 | 21,15 | 21,51 | 21,04 | 21,05 | 1.471.000 | | 2002-07-01 | 00:00:00 | 21,05 | 21,29 | 20,72 | 20,95 | 1.160.600 | | 2002-07-02 | 00:00:00 | 20,95 | 21,11 | 19,89 | 20,32 | 1.730.200 | | 2002-07-03 | 00:00:00 | 20,10 | 20,66 | 19,37 | 20,32 | 1.105.000 | | 2002-07-05 | 00:00:00 | 20,50 | 21,14 | 20,49 | 21,07 | 455.800 | | 2002-07-08 | 00:00:00 | 21,08 | 21,19 | 20,23 | 20,24 | 577.400 | | 2002-07-09 | 00:00:00 | 20,20 | 20,67 | 20,00 | 20,05 | 996.800 | | 2002-07-10 | 00:00:00 | 20,50 | 20,96 | 19,84 | 19,93 | 1.753.200 | | 2002-07-11 | 00:00:00 | 19,93 | 19,93 | 18,00 | 18,70 | 2.609.800 | | 2002-07-12 | 00:00:00 | 18,85 | 19,05 | 18,40 | 18,80 | 1.756.400 | | 2002-07-15 | 00:00:00 | 18,45 | 18,85 | 17,30 | 18,24 | 1.685.400 | | 2002-07-16 | 00:00:00 | 18,00 | 18,85 | 17,69 | 18,40 | 1.585.200 | | 2002-07-17 | 00:00:00 | 18,50 | 19,20 | 18,24 | 18,48 | 1.071.400 | | 2002-07-18 | 00:00:00 | 18,40 | 18,96 | 18,28 | 18,88 | 1.134.400 | | 2002-07-19 | 00:00:00 | 18,63 | 18,63 | 17,80 | 17,86 | 1.075.200 | | 2002-07-22 | 00:00:00 | 17,61 | 18,10 | 16,09 | 16,46 | 2.223.200 | | 2002-07-23 | 00:00:00 | 16,71 | 17,05 | 15,62 | 16,11 | 1.941.200 | | 2002-07-24 | 00:00:00 | 15,80 | 17,41 | 15,55 | 17,40 | 2.020.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
