(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 19,16 | 19,30 | 19,05 | 19,09 | 1.704.400 | | 2003-09-04 | 00:00:00 | 19,08 | 19,20 | 18,96 | 19,16 | 2.446.000 | | 2003-09-05 | 00:00:00 | 19,16 | 19,37 | 19,10 | 19,30 | 1.765.400 | | 2003-09-08 | 00:00:00 | 19,30 | 19,73 | 19,30 | 19,55 | 1.227.000 | | 2003-09-09 | 00:00:00 | 19,50 | 19,50 | 19,00 | 19,02 | 1.663.200 | | 2003-09-10 | 00:00:00 | 19,01 | 19,01 | 18,11 | 18,24 | 2.225.200 | | 2003-09-11 | 00:00:00 | 18,44 | 18,48 | 18,11 | 18,21 | 1.161.800 | | 2003-09-12 | 00:00:00 | 18,20 | 18,22 | 17,86 | 18,14 | 767.200 | | 2003-09-15 | 00:00:00 | 18,18 | 18,40 | 18,07 | 18,25 | 1.418.600 | | 2003-09-16 | 00:00:00 | 18,28 | 18,50 | 18,28 | 18,45 | 1.704.600 | | 2003-09-17 | 00:00:00 | 18,45 | 18,50 | 18,05 | 18,06 | 1.762.600 | | 2003-09-18 | 00:00:00 | 18,06 | 18,24 | 17,71 | 18,19 | 1.770.800 | | 2003-09-19 | 00:00:00 | 18,19 | 18,48 | 18,00 | 18,42 | 1.171.400 | | 2003-09-22 | 00:00:00 | 18,22 | 18,57 | 18,22 | 18,36 | 1.496.800 | | 2003-09-23 | 00:00:00 | 18,36 | 18,54 | 18,30 | 18,33 | 1.071.000 | | 2003-09-24 | 00:00:00 | 18,70 | 19,08 | 18,65 | 18,83 | 1.904.800 | | 2003-09-25 | 00:00:00 | 18,75 | 18,84 | 18,50 | 18,69 | 1.550.200 | | 2003-09-26 | 00:00:00 | 18,50 | 18,60 | 17,92 | 17,93 | 873.200 | | 2003-09-29 | 00:00:00 | 17,93 | 18,29 | 17,93 | 18,14 | 772.000 | | 2003-09-30 | 00:00:00 | 18,20 | 18,68 | 17,96 | 18,14 | 1.798.800 | | 2003-10-01 | 00:00:00 | 18,08 | 18,40 | 18,07 | 18,40 | 1.572.200 | | 2003-10-02 | 00:00:00 | 18,30 | 18,59 | 18,23 | 18,51 | 1.002.000 | | 2003-10-03 | 00:00:00 | 18,60 | 19,07 | 18,50 | 18,89 | 830.600 | | 2003-10-06 | 00:00:00 | 18,89 | 19,23 | 18,81 | 18,95 | 616.200 | | 2003-10-07 | 00:00:00 | 18,75 | 19,18 | 18,58 | 19,10 | 878.000 | | 2003-10-08 | 00:00:00 | 19,10 | 19,45 | 19,07 | 19,07 | 1.384.600 | | 2003-10-09 | 00:00:00 | 19,08 | 19,10 | 18,69 | 18,99 | 1.156.000 | | 2003-10-10 | 00:00:00 | 18,90 | 19,13 | 18,79 | 19,10 | 1.336.000 | | 2003-10-13 | 00:00:00 | 19,29 | 19,29 | 18,85 | 19,00 | 1.065.400 | | 2003-10-14 | 00:00:00 | 18,88 | 18,90 | 18,44 | 18,51 | 1.099.800 | | 2003-10-15 | 00:00:00 | 18,58 | 18,58 | 18,15 | 18,20 | 1.101.800 | | 2003-10-16 | 00:00:00 | 18,20 | 18,76 | 18,20 | 18,62 | 1.030.800 | | 2003-10-17 | 00:00:00 | 18,60 | 18,74 | 18,45 | 18,61 | 882.400 | | 2003-10-20 | 00:00:00 | 18,56 | 18,70 | 18,42 | 18,57 | 830.000 | | 2003-10-21 | 00:00:00 | 18,67 | 19,11 | 18,65 | 18,98 | 869.000 | | 2003-10-22 | 00:00:00 | 18,82 | 18,95 | 18,24 | 18,28 | 1.208.600 | | 2003-10-23 | 00:00:00 | 18,28 | 18,41 | 17,98 | 18,41 | 1.146.600 | | 2003-10-24 | 00:00:00 | 18,41 | 18,41 | 18,06 | 18,22 | 663.000 | | 2003-10-27 | 00:00:00 | 18,22 | 18,44 | 18,00 | 18,01 | 779.800 | | 2003-10-28 | 00:00:00 | 18,01 | 18,56 | 17,50 | 18,39 | 1.596.600 | | 2003-10-29 | 00:00:00 | 18,46 | 19,03 | 18,41 | 18,66 | 2.030.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
