(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 | | 2003-01-14 | 00:00:00 | 19,60 | 19,71 | 19,15 | 19,51 | 1.513.400 | | 2003-01-15 | 00:00:00 | 19,46 | 20,32 | 19,46 | 20,23 | 2.574.800 | | 2003-01-16 | 00:00:00 | 20,32 | 20,84 | 20,20 | 20,80 | 1.738.200 | | 2003-01-17 | 00:00:00 | 20,75 | 20,75 | 19,92 | 20,11 | 1.018.000 | | 2003-01-21 | 00:00:00 | 20,12 | 20,12 | 19,32 | 19,70 | 1.119.800 | | 2003-01-22 | 00:00:00 | 19,50 | 20,35 | 19,25 | 20,31 | 1.458.800 | | 2003-01-23 | 00:00:00 | 20,35 | 21,10 | 20,21 | 21,09 | 1.712.000 | | 2003-01-24 | 00:00:00 | 21,00 | 21,02 | 20,06 | 20,23 | 1.161.600 | | 2003-01-27 | 00:00:00 | 20,23 | 20,26 | 19,21 | 19,36 | 854.400 | | 2003-01-28 | 00:00:00 | 19,60 | 20,16 | 19,60 | 19,89 | 966.400 | | 2003-01-29 | 00:00:00 | 19,65 | 20,23 | 19,32 | 20,02 | 842.000 | | 2003-01-30 | 00:00:00 | 20,25 | 20,67 | 19,83 | 20,17 | 924.000 | | 2003-01-31 | 00:00:00 | 20,13 | 20,77 | 19,92 | 20,43 | 762.400 | | 2003-02-03 | 00:00:00 | 20,43 | 20,87 | 20,15 | 20,57 | 813.800 | | 2003-02-04 | 00:00:00 | 20,40 | 21,16 | 20,27 | 21,07 | 594.200 | | 2003-02-05 | 00:00:00 | 21,10 | 21,32 | 20,77 | 21,01 | 633.800 | | 2003-02-06 | 00:00:00 | 20,76 | 21,15 | 20,63 | 20,98 | 738.400 | | 2003-02-07 | 00:00:00 | 21,17 | 21,25 | 20,44 | 20,59 | 466.600 | | 2003-02-10 | 00:00:00 | 20,61 | 21,21 | 20,61 | 21,11 | 876.000 | | 2003-02-11 | 00:00:00 | 21,21 | 21,32 | 20,67 | 21,06 | 654.000 | | 2003-02-12 | 00:00:00 | 21,12 | 21,20 | 20,01 | 20,06 | 1.821.800 | | 2003-02-13 | 00:00:00 | 20,14 | 20,34 | 19,90 | 20,25 | 1.808.000 | | 2003-02-14 | 00:00:00 | 20,25 | 20,52 | 20,03 | 20,14 | 964.600 | | 2003-02-18 | 00:00:00 | 20,32 | 21,30 | 20,14 | 21,26 | 1.584.600 | | 2003-02-19 | 00:00:00 | 21,20 | 21,30 | 21,01 | 21,28 | 1.475.800 | | 2003-02-20 | 00:00:00 | 21,40 | 21,90 | 21,20 | 21,60 | 1.384.000 | | 2003-02-21 | 00:00:00 | 21,85 | 22,28 | 21,45 | 22,28 | 1.904.200 | | 2003-02-24 | 00:00:00 | 22,34 | 23,06 | 22,27 | 22,95 | 2.117.400 | | 2003-02-25 | 00:00:00 | 23,15 | 23,66 | 22,50 | 23,01 | 3.220.200 | | 2003-02-26 | 00:00:00 | 23,01 | 23,85 | 22,87 | 23,44 | 1.310.800 | | 2003-02-27 | 00:00:00 | 23,45 | 23,55 | 22,32 | 22,62 | 1.235.400 | | 2003-02-28 | 00:00:00 | 22,50 | 23,10 | 22,39 | 22,50 | 999.800 | | 2003-03-03 | 00:00:00 | 22,55 | 22,62 | 22,19 | 22,36 | 837.600 | | 2003-03-04 | 00:00:00 | 22,38 | 22,72 | 22,22 | 22,71 | 1.033.400 | | 2003-03-05 | 00:00:00 | 22,61 | 23,09 | 22,43 | 22,51 | 1.206.600 | | 2003-03-06 | 00:00:00 | 22,60 | 23,05 | 22,46 | 23,05 | 853.400 | | 2003-03-07 | 00:00:00 | 23,00 | 23,22 | 22,70 | 22,88 | 1.215.400 | | 2003-03-10 | 00:00:00 | 22,75 | 23,06 | 22,47 | 22,70 | 935.400 | | 2003-03-11 | 00:00:00 | 22,70 | 23,05 | 22,05 | 22,05 | 1.120.000 | | 2003-03-12 | 00:00:00 | 21,90 | 21,91 | 21,27 | 21,36 | 1.250.800 | | 2003-03-13 | 00:00:00 | 21,70 | 21,72 | 21,05 | 21,40 | 878.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
