(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 | | 2004-06-21 | 00:00:00 | 30,51 | 30,67 | 30,04 | 30,51 | 1.593.200 | | 2004-06-22 | 00:00:00 | 30,30 | 30,68 | 30,27 | 30,56 | 1.469.600 | | 2004-06-23 | 00:00:00 | 30,60 | 31,10 | 30,22 | 31,09 | 1.963.000 | | 2004-06-24 | 00:00:00 | 30,99 | 31,43 | 30,18 | 30,41 | 1.491.400 | | 2004-06-25 | 00:00:00 | 30,25 | 30,86 | 30,25 | 30,47 | 1.393.400 | | 2004-06-28 | 00:00:00 | 30,50 | 30,63 | 29,65 | 29,74 | 1.283.400 | | 2004-06-29 | 00:00:00 | 29,73 | 30,59 | 29,57 | 30,30 | 1.627.200 | | 2004-06-30 | 00:00:00 | 30,25 | 31,59 | 30,25 | 31,49 | 1.373.000 | | 2004-07-01 | 00:00:00 | 31,49 | 31,95 | 31,40 | 31,65 | 1.419.800 | | 2004-07-02 | 00:00:00 | 31,64 | 32,30 | 31,28 | 31,96 | 1.138.000 | | 2004-07-06 | 00:00:00 | 32,33 | 32,44 | 31,60 | 31,63 | 1.235.400 | | 2004-07-07 | 00:00:00 | 31,65 | 32,79 | 31,60 | 32,38 | 2.715.800 | | 2004-07-08 | 00:00:00 | 32,20 | 32,54 | 31,60 | 31,87 | 1.422.600 | | 2004-07-09 | 00:00:00 | 31,87 | 32,40 | 31,55 | 32,37 | 1.201.800 | | 2004-07-12 | 00:00:00 | 32,37 | 32,38 | 31,76 | 32,00 | 968.600 | | 2004-07-13 | 00:00:00 | 32,00 | 32,00 | 31,36 | 31,88 | 846.600 | | 2004-07-14 | 00:00:00 | 31,88 | 33,33 | 31,82 | 33,15 | 2.190.400 | | 2004-07-15 | 00:00:00 | 33,00 | 33,71 | 32,85 | 33,30 | 2.042.600 | | 2004-07-16 | 00:00:00 | 33,40 | 34,48 | 33,30 | 34,15 | 2.391.200 | | 2004-07-19 | 00:00:00 | 33,95 | 34,10 | 33,69 | 34,04 | 1.123.600 | | 2004-07-20 | 00:00:00 | 34,04 | 34,06 | 33,10 | 33,63 | 1.156.400 | | 2004-07-21 | 00:00:00 | 33,63 | 34,19 | 33,05 | 33,13 | 2.103.200 | | 2004-07-22 | 00:00:00 | 32,88 | 33,28 | 32,47 | 32,58 | 1.563.000 | | 2004-07-23 | 00:00:00 | 32,40 | 32,46 | 31,88 | 32,08 | 1.220.200 | | 2004-07-26 | 00:00:00 | 32,08 | 32,35 | 30,90 | 31,21 | 1.375.800 | | 2004-07-27 | 00:00:00 | 31,33 | 32,28 | 31,05 | 32,00 | 1.382.600 | | 2004-07-28 | 00:00:00 | 32,00 | 32,40 | 31,88 | 32,27 | 1.513.200 | | 2004-07-29 | 00:00:00 | 32,32 | 33,79 | 31,58 | 33,14 | 2.745.800 | | 2004-07-30 | 00:00:00 | 33,14 | 33,86 | 32,86 | 33,45 | 1.924.800 | | 2004-08-02 | 00:00:00 | 33,50 | 33,98 | 33,05 | 33,60 | 2.509.200 | | 2004-08-03 | 00:00:00 | 33,73 | 34,12 | 33,71 | 33,83 | 2.194.200 | | 2004-08-04 | 00:00:00 | 33,83 | 33,83 | 32,42 | 32,55 | 2.246.200 | | 2004-08-05 | 00:00:00 | 32,70 | 32,72 | 30,80 | 30,92 | 3.266.600 | | 2004-08-06 | 00:00:00 | 30,90 | 30,93 | 29,22 | 29,62 | 2.915.800 | | 2004-08-09 | 00:00:00 | 29,70 | 31,44 | 29,63 | 31,28 | 2.339.400 | | 2004-08-10 | 00:00:00 | 31,50 | 32,00 | 31,38 | 31,54 | 1.492.400 | | 2004-08-11 | 00:00:00 | 31,30 | 31,80 | 30,79 | 30,85 | 1.307.200 | | 2004-08-12 | 00:00:00 | 30,84 | 30,85 | 29,05 | 29,06 | 13.230.400 | | 2004-08-13 | 00:00:00 | 29,40 | 29,87 | 29,08 | 29,75 | 6.210.800 | | 2004-08-16 | 00:00:00 | 29,77 | 29,97 | 29,55 | 29,74 | 2.350.600 | | 2004-08-17 | 00:00:00 | 29,55 | 29,59 | 27,94 | 28,43 | 5.441.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
