(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 15,80 | 17,41 | 15,55 | 17,40 | 2.020.000 | | 2002-07-25 | 00:00:00 | 17,40 | 17,82 | 16,70 | 16,95 | 1.610.400 | | 2002-07-26 | 00:00:00 | 17,00 | 17,19 | 16,18 | 16,70 | 1.214.800 | | 2002-07-29 | 00:00:00 | 16,55 | 17,45 | 16,55 | 17,38 | 2.180.200 | | 2002-07-30 | 00:00:00 | 17,38 | 17,84 | 16,81 | 17,60 | 2.054.800 | | 2002-07-31 | 00:00:00 | 17,55 | 17,55 | 16,65 | 17,28 | 1.197.600 | | 2002-08-01 | 00:00:00 | 17,15 | 17,42 | 16,14 | 16,25 | 1.095.400 | | 2002-08-02 | 00:00:00 | 16,24 | 16,39 | 15,45 | 15,86 | 1.592.000 | | 2002-08-05 | 00:00:00 | 15,80 | 16,06 | 15,21 | 15,48 | 903.000 | | 2002-08-06 | 00:00:00 | 15,73 | 16,30 | 15,73 | 16,15 | 1.336.400 | | 2002-08-07 | 00:00:00 | 16,24 | 16,30 | 15,19 | 15,91 | 1.398.200 | | 2002-08-08 | 00:00:00 | 15,67 | 17,00 | 15,67 | 16,98 | 1.441.600 | | 2002-08-09 | 00:00:00 | 16,73 | 18,10 | 16,25 | 18,05 | 1.472.200 | | 2002-08-12 | 00:00:00 | 17,60 | 18,91 | 17,13 | 18,52 | 1.336.400 | | 2002-08-13 | 00:00:00 | 18,50 | 18,90 | 17,90 | 17,90 | 1.134.400 | | 2002-08-14 | 00:00:00 | 18,14 | 18,45 | 17,62 | 18,22 | 1.472.800 | | 2002-08-15 | 00:00:00 | 18,47 | 19,54 | 18,47 | 19,50 | 1.683.000 | | 2002-08-16 | 00:00:00 | 19,45 | 19,46 | 18,68 | 18,96 | 1.072.600 | | 2002-08-19 | 00:00:00 | 19,20 | 19,51 | 18,67 | 19,20 | 945.800 | | 2002-08-20 | 00:00:00 | 19,19 | 19,19 | 18,28 | 18,45 | 686.600 | | 2002-08-21 | 00:00:00 | 18,45 | 18,90 | 18,15 | 18,61 | 763.400 | | 2002-08-22 | 00:00:00 | 18,85 | 19,94 | 18,58 | 19,56 | 894.400 | | 2002-08-23 | 00:00:00 | 19,40 | 19,65 | 18,94 | 19,01 | 985.600 | | 2002-08-26 | 00:00:00 | 19,25 | 19,42 | 18,60 | 19,36 | 1.205.400 | | 2002-08-27 | 00:00:00 | 19,61 | 19,66 | 18,71 | 18,76 | 1.033.600 | | 2002-08-28 | 00:00:00 | 18,76 | 19,25 | 18,26 | 18,48 | 657.200 | | 2002-08-29 | 00:00:00 | 18,48 | 18,70 | 17,85 | 18,70 | 1.426.000 | | 2002-08-30 | 00:00:00 | 18,72 | 19,15 | 18,70 | 18,92 | 669.800 | | 2002-09-03 | 00:00:00 | 18,40 | 18,40 | 17,50 | 17,77 | 1.473.000 | | 2002-09-04 | 00:00:00 | 17,89 | 18,17 | 17,10 | 17,76 | 1.053.600 | | 2002-09-05 | 00:00:00 | 17,70 | 18,11 | 17,30 | 17,60 | 888.600 | | 2002-09-06 | 00:00:00 | 18,15 | 18,54 | 17,99 | 18,25 | 750.200 | | 2002-09-09 | 00:00:00 | 18,00 | 18,65 | 17,90 | 18,47 | 582.000 | | 2002-09-10 | 00:00:00 | 18,60 | 19,29 | 18,50 | 19,25 | 756.600 | | 2002-09-11 | 00:00:00 | 19,80 | 20,00 | 19,44 | 19,44 | 1.274.600 | | 2002-09-12 | 00:00:00 | 19,00 | 19,37 | 18,58 | 18,58 | 1.296.600 | | 2002-09-13 | 00:00:00 | 18,58 | 19,25 | 18,45 | 18,92 | 887.200 | | 2002-09-16 | 00:00:00 | 18,88 | 19,48 | 18,65 | 18,97 | 697.000 | | 2002-09-17 | 00:00:00 | 18,50 | 18,75 | 18,08 | 18,08 | 907.600 | | 2002-09-18 | 00:00:00 | 18,00 | 18,66 | 17,95 | 18,35 | 868.000 | | 2002-09-19 | 00:00:00 | 18,15 | 18,60 | 17,70 | 17,70 | 567.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
