(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 | | 2000-03-01 | 00:00:00 | 24,00 | 24,75 | 23,88 | 23,94 | 1.010.000 | | 2000-03-02 | 00:00:00 | 24,62 | 27,50 | 24,62 | 26,75 | 5.086.600 | | 2000-03-03 | 00:00:00 | 26,62 | 26,62 | 25,25 | 25,94 | 1.171.000 | | 2000-03-06 | 00:00:00 | 25,94 | 25,94 | 25,44 | 25,50 | 1.076.000 | | 2000-03-07 | 00:00:00 | 25,25 | 26,19 | 24,81 | 25,44 | 1.449.600 | | 2000-03-08 | 00:00:00 | 25,00 | 25,25 | 24,25 | 24,75 | 549.600 | | 2000-03-09 | 00:00:00 | 24,62 | 25,12 | 23,75 | 25,00 | 274.600 | | 2000-03-10 | 00:00:00 | 24,94 | 25,69 | 24,56 | 24,75 | 829.400 | | 2000-03-13 | 00:00:00 | 24,19 | 25,75 | 23,94 | 25,50 | 893.600 | | 2000-03-14 | 00:00:00 | 24,81 | 24,94 | 24,06 | 24,81 | 340.600 | | 2000-03-15 | 00:00:00 | 24,81 | 25,38 | 23,75 | 23,75 | 748.000 | | 2000-03-16 | 00:00:00 | 23,56 | 27,75 | 23,25 | 26,50 | 2.032.400 | | 2000-03-17 | 00:00:00 | 26,50 | 26,56 | 25,31 | 26,12 | 643.000 | | 2000-03-20 | 00:00:00 | 25,94 | 25,94 | 23,94 | 25,25 | 690.600 | | 2000-03-21 | 00:00:00 | 25,06 | 26,00 | 25,06 | 25,81 | 910.600 | | 2000-03-22 | 00:00:00 | 26,06 | 29,00 | 26,06 | 29,00 | 4.011.000 | | 2000-03-23 | 00:00:00 | 28,75 | 28,75 | 28,00 | 28,38 | 657.000 | | 2000-03-24 | 00:00:00 | 28,50 | 30,38 | 28,50 | 29,88 | 1.650.000 | | 2000-03-27 | 00:00:00 | 29,12 | 29,69 | 28,50 | 29,25 | 1.250.200 | | 2000-03-28 | 00:00:00 | 29,19 | 29,38 | 28,81 | 29,00 | 1.613.200 | | 2000-03-29 | 00:00:00 | 29,00 | 31,38 | 29,00 | 31,38 | 1.610.200 | | 2000-03-30 | 00:00:00 | 31,12 | 31,69 | 30,38 | 30,44 | 526.000 | | 2000-03-31 | 00:00:00 | 30,44 | 31,00 | 29,38 | 30,88 | 1.231.000 | | 2000-04-03 | 00:00:00 | 30,88 | 30,88 | 28,94 | 30,00 | 666.000 | | 2000-04-04 | 00:00:00 | 30,50 | 30,50 | 26,00 | 27,94 | 1.111.400 | | 2000-04-05 | 00:00:00 | 28,12 | 28,12 | 26,25 | 26,25 | 634.800 | | 2000-04-06 | 00:00:00 | 26,50 | 27,44 | 25,88 | 27,19 | 537.800 | | 2000-04-07 | 00:00:00 | 27,12 | 30,50 | 27,12 | 30,19 | 1.350.200 | | 2000-04-10 | 00:00:00 | 29,94 | 29,94 | 28,44 | 28,88 | 1.034.200 | | 2000-04-11 | 00:00:00 | 28,38 | 29,12 | 28,38 | 28,69 | 753.800 | | 2000-04-12 | 00:00:00 | 28,94 | 30,19 | 28,94 | 29,69 | 1.157.200 | | 2000-04-13 | 00:00:00 | 29,88 | 29,88 | 28,00 | 28,00 | 730.200 | | 2000-04-14 | 00:00:00 | 28,12 | 28,56 | 26,88 | 27,31 | 551.200 | | 2000-04-17 | 00:00:00 | 27,38 | 27,38 | 24,75 | 24,94 | 638.200 | | 2000-04-18 | 00:00:00 | 25,19 | 26,44 | 24,75 | 26,31 | 742.600 | | 2000-04-19 | 00:00:00 | 26,06 | 26,69 | 25,56 | 25,88 | 640.000 | | 2000-04-20 | 00:00:00 | 26,12 | 27,12 | 26,12 | 26,88 | 1.144.400 | | 2000-04-24 | 00:00:00 | 26,88 | 27,31 | 26,69 | 26,94 | 948.200 | | 2000-04-25 | 00:00:00 | 26,19 | 27,00 | 22,50 | 24,12 | 2.614.400 | | 2000-04-26 | 00:00:00 | 24,12 | 24,12 | 22,69 | 22,94 | 2.684.600 | | 2000-04-27 | 00:00:00 | 22,81 | 24,50 | 22,50 | 23,75 | 2.121.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
