(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 | | 2005-06-02 | 00:00:00 | 44,57 | 44,80 | 43,65 | 44,72 | 2.880.600 | | 2005-06-03 | 00:00:00 | 44,79 | 45,55 | 44,68 | 45,13 | 3.035.200 | | 2005-06-06 | 00:00:00 | 45,35 | 45,74 | 45,09 | 45,29 | 3.075.800 | | 2005-06-07 | 00:00:00 | 45,41 | 46,11 | 44,86 | 45,00 | 2.680.000 | | 2005-06-08 | 00:00:00 | 45,00 | 45,77 | 44,37 | 44,98 | 3.472.800 | | 2005-06-09 | 00:00:00 | 45,02 | 46,50 | 44,90 | 46,35 | 3.512.400 | | 2005-06-10 | 00:00:00 | 46,50 | 46,84 | 45,60 | 46,15 | 2.049.800 | | 2005-06-13 | 00:00:00 | 45,95 | 46,99 | 45,63 | 46,88 | 2.249.400 | | 2005-06-14 | 00:00:00 | 46,75 | 47,10 | 46,17 | 46,68 | 2.163.200 | | 2005-06-15 | 00:00:00 | 46,79 | 47,30 | 46,22 | 47,08 | 3.534.000 | | 2005-06-16 | 00:00:00 | 47,17 | 48,00 | 46,87 | 48,00 | 2.660.000 | | 2005-06-17 | 00:00:00 | 48,50 | 48,65 | 47,61 | 48,52 | 4.825.200 | | 2005-06-20 | 00:00:00 | 48,52 | 49,23 | 47,91 | 48,46 | 4.060.600 | | 2005-06-21 | 00:00:00 | 48,46 | 48,46 | 46,68 | 46,74 | 2.675.800 | | 2005-06-22 | 00:00:00 | 46,74 | 47,05 | 45,77 | 46,71 | 3.215.000 | | 2005-06-23 | 00:00:00 | 46,81 | 48,20 | 46,37 | 47,55 | 2.377.200 | | 2005-06-24 | 00:00:00 | 47,55 | 47,72 | 46,35 | 46,85 | 4.708.600 | | 2005-06-27 | 00:00:00 | 47,00 | 47,75 | 46,99 | 47,50 | 2.470.800 | | 2005-06-28 | 00:00:00 | 47,51 | 47,60 | 46,64 | 47,01 | 3.627.600 | | 2005-06-29 | 00:00:00 | 47,40 | 47,51 | 46,77 | 47,17 | 2.527.800 | | 2005-06-30 | 00:00:00 | 47,32 | 48,21 | 47,10 | 47,54 | 4.044.000 | | 2005-07-01 | 00:00:00 | 47,56 | 47,85 | 47,29 | 47,80 | 2.279.200 | | 2005-07-05 | 00:00:00 | 48,03 | 48,77 | 47,70 | 48,70 | 3.004.600 | | 2005-07-06 | 00:00:00 | 48,87 | 49,05 | 47,62 | 48,12 | 2.505.400 | | 2005-07-07 | 00:00:00 | 47,50 | 48,15 | 46,40 | 48,07 | 3.247.800 | | 2005-07-08 | 00:00:00 | 48,17 | 48,49 | 47,23 | 47,44 | 1.878.400 | | 2005-07-11 | 00:00:00 | 47,43 | 47,82 | 46,67 | 47,82 | 2.787.800 | | 2005-07-12 | 00:00:00 | 47,98 | 50,15 | 47,78 | 49,46 | 3.721.400 | | 2005-07-13 | 00:00:00 | 49,46 | 49,50 | 48,18 | 48,28 | 2.531.400 | | 2005-07-14 | 00:00:00 | 48,70 | 49,10 | 47,03 | 47,61 | 3.445.400 | | 2005-07-15 | 00:00:00 | 48,00 | 48,30 | 46,89 | 46,89 | 2.812.400 | | 2005-07-18 | 00:00:00 | 46,89 | 47,30 | 46,21 | 46,70 | 2.244.000 | | 2005-07-19 | 00:00:00 | 46,80 | 48,36 | 46,50 | 48,28 | 2.711.800 | | 2005-07-20 | 00:00:00 | 48,36 | 48,85 | 47,40 | 48,59 | 2.574.000 | | 2005-07-21 | 00:00:00 | 48,45 | 49,20 | 48,02 | 48,52 | 3.540.600 | | 2005-07-22 | 00:00:00 | 49,00 | 51,65 | 48,96 | 51,47 | 4.902.600 | | 2005-07-25 | 00:00:00 | 51,95 | 52,56 | 51,01 | 51,77 | 4.003.800 | | 2005-07-26 | 00:00:00 | 51,74 | 51,91 | 50,83 | 51,56 | 2.389.600 | | 2005-07-27 | 00:00:00 | 51,54 | 52,19 | 50,73 | 52,00 | 2.714.800 | | 2005-07-28 | 00:00:00 | 52,50 | 52,88 | 51,43 | 52,23 | 4.140.200 | | 2005-07-29 | 00:00:00 | 52,60 | 53,00 | 52,19 | 52,35 | 2.544.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
