(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 18,15 | 18,60 | 17,70 | 17,70 | 567.000 | | 2002-09-20 | 00:00:00 | 17,85 | 18,19 | 17,69 | 17,85 | 1.002.400 | | 2002-09-23 | 00:00:00 | 18,00 | 18,20 | 17,55 | 17,88 | 659.400 | | 2002-09-24 | 00:00:00 | 17,84 | 18,00 | 17,28 | 17,33 | 1.197.000 | | 2002-09-25 | 00:00:00 | 17,58 | 18,54 | 17,58 | 18,52 | 1.267.400 | | 2002-09-26 | 00:00:00 | 18,61 | 19,59 | 18,56 | 19,54 | 1.042.400 | | 2002-09-27 | 00:00:00 | 19,54 | 19,64 | 18,96 | 19,05 | 1.069.800 | | 2002-09-30 | 00:00:00 | 19,05 | 19,56 | 18,20 | 19,38 | 1.250.800 | | 2002-10-01 | 00:00:00 | 19,43 | 20,00 | 19,13 | 19,97 | 1.131.200 | | 2002-10-02 | 00:00:00 | 19,75 | 21,37 | 19,57 | 20,28 | 1.708.600 | | 2002-10-03 | 00:00:00 | 20,27 | 20,63 | 19,40 | 19,85 | 1.078.800 | | 2002-10-04 | 00:00:00 | 19,89 | 20,15 | 19,10 | 19,41 | 1.069.200 | | 2002-10-07 | 00:00:00 | 19,65 | 20,04 | 19,00 | 19,11 | 947.200 | | 2002-10-08 | 00:00:00 | 18,90 | 19,19 | 18,05 | 18,87 | 1.138.600 | | 2002-10-09 | 00:00:00 | 18,62 | 18,87 | 18,26 | 18,40 | 966.600 | | 2002-10-10 | 00:00:00 | 18,20 | 18,65 | 17,69 | 18,65 | 994.800 | | 2002-10-11 | 00:00:00 | 19,30 | 19,56 | 18,90 | 19,55 | 1.295.000 | | 2002-10-14 | 00:00:00 | 19,55 | 20,80 | 19,46 | 20,73 | 985.000 | | 2002-10-15 | 00:00:00 | 21,50 | 22,40 | 21,50 | 22,23 | 1.722.400 | | 2002-10-16 | 00:00:00 | 22,20 | 22,30 | 21,10 | 21,38 | 916.400 | | 2002-10-17 | 00:00:00 | 21,90 | 22,26 | 21,55 | 22,26 | 691.200 | | 2002-10-18 | 00:00:00 | 22,26 | 22,42 | 21,83 | 22,04 | 650.400 | | 2002-10-21 | 00:00:00 | 21,85 | 22,07 | 21,40 | 21,97 | 627.000 | | 2002-10-22 | 00:00:00 | 21,72 | 21,79 | 21,09 | 21,32 | 1.506.600 | | 2002-10-23 | 00:00:00 | 21,32 | 21,96 | 20,90 | 21,96 | 1.304.600 | | 2002-10-24 | 00:00:00 | 22,11 | 22,39 | 21,07 | 21,09 | 990.000 | | 2002-10-25 | 00:00:00 | 21,06 | 21,06 | 19,67 | 20,00 | 1.925.800 | | 2002-10-28 | 00:00:00 | 20,40 | 20,86 | 19,87 | 20,45 | 894.400 | | 2002-10-29 | 00:00:00 | 20,35 | 20,42 | 19,55 | 19,68 | 938.200 | | 2002-10-30 | 00:00:00 | 19,80 | 21,40 | 19,80 | 21,14 | 997.200 | | 2002-10-31 | 00:00:00 | 21,34 | 21,48 | 20,52 | 20,85 | 690.600 | | 2002-11-01 | 00:00:00 | 20,70 | 21,96 | 20,60 | 21,87 | 748.400 | | 2002-11-04 | 00:00:00 | 22,00 | 22,17 | 21,25 | 21,50 | 746.600 | | 2002-11-05 | 00:00:00 | 21,40 | 21,65 | 20,95 | 21,35 | 911.000 | | 2002-11-06 | 00:00:00 | 21,35 | 21,98 | 21,24 | 21,88 | 999.000 | | 2002-11-07 | 00:00:00 | 21,85 | 22,10 | 21,34 | 21,45 | 1.295.200 | | 2002-11-08 | 00:00:00 | 21,49 | 21,75 | 20,90 | 21,12 | 728.800 | | 2002-11-11 | 00:00:00 | 21,11 | 21,54 | 20,62 | 20,88 | 430.600 | | 2002-11-12 | 00:00:00 | 20,98 | 21,18 | 20,15 | 20,38 | 752.400 | | 2002-11-13 | 00:00:00 | 20,15 | 20,49 | 19,55 | 19,88 | 1.145.000 | | 2002-11-14 | 00:00:00 | 20,10 | 20,95 | 20,10 | 20,85 | 767.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
