(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 | | 2005-07-29 | 00:00:00 | 52,60 | 53,00 | 52,19 | 52,35 | 2.544.800 | | 2005-08-01 | 00:00:00 | 52,40 | 54,74 | 52,40 | 53,94 | 5.765.400 | | 2005-08-02 | 00:00:00 | 55,18 | 56,05 | 55,00 | 56,00 | 11.774.600 | | 2005-08-03 | 00:00:00 | 57,10 | 57,50 | 56,30 | 56,90 | 9.344.200 | | 2005-08-04 | 00:00:00 | 57,10 | 58,48 | 57,00 | 57,84 | 7.115.600 | | 2005-08-05 | 00:00:00 | 59,10 | 59,34 | 55,56 | 57,00 | 11.534.800 | | 2005-08-08 | 00:00:00 | 58,10 | 59,32 | 57,84 | 59,02 | 6.552.800 | | 2005-08-09 | 00:00:00 | 59,03 | 59,14 | 57,78 | 58,37 | 4.017.800 | | 2005-08-10 | 00:00:00 | 58,51 | 59,95 | 58,51 | 59,86 | 4.750.800 | | 2005-08-11 | 00:00:00 | 60,01 | 60,88 | 59,70 | 60,60 | 4.976.200 | | 2005-08-12 | 00:00:00 | 60,53 | 60,88 | 59,92 | 60,07 | 2.708.400 | | 2005-08-15 | 00:00:00 | 59,95 | 60,08 | 58,75 | 58,86 | 3.261.000 | | 2005-08-16 | 00:00:00 | 58,78 | 59,00 | 57,58 | 57,86 | 3.597.400 | | 2005-08-17 | 00:00:00 | 57,66 | 58,41 | 55,60 | 56,50 | 5.197.400 | | 2005-08-18 | 00:00:00 | 55,45 | 57,26 | 55,40 | 56,65 | 4.744.000 | | 2005-08-19 | 00:00:00 | 57,75 | 58,99 | 57,60 | 58,32 | 4.111.400 | | 2005-08-22 | 00:00:00 | 58,41 | 58,88 | 57,40 | 57,72 | 2.997.800 | | 2005-08-23 | 00:00:00 | 57,97 | 58,59 | 57,62 | 58,40 | 3.061.200 | | 2005-08-24 | 00:00:00 | 58,50 | 59,77 | 58,50 | 59,27 | 3.651.800 | | 2005-08-25 | 00:00:00 | 59,27 | 59,32 | 58,48 | 59,15 | 2.001.600 | | 2005-08-26 | 00:00:00 | 59,16 | 59,50 | 58,18 | 58,32 | 1.788.800 | | 2005-08-29 | 00:00:00 | 58,40 | 60,25 | 57,90 | 58,52 | 3.677.800 | | 2005-08-30 | 00:00:00 | 58,73 | 60,48 | 58,72 | 59,87 | 4.632.800 | | 2005-08-31 | 00:00:00 | 60,50 | 64,30 | 60,47 | 64,21 | 8.394.600 | | 2005-09-01 | 00:00:00 | 65,18 | 66,06 | 64,21 | 65,54 | 7.191.000 | | 2005-09-02 | 00:00:00 | 65,00 | 65,00 | 62,85 | 63,10 | 3.730.800 | | 2005-09-06 | 00:00:00 | 62,86 | 63,94 | 61,13 | 63,86 | 4.104.600 | | 2005-09-07 | 00:00:00 | 63,86 | 64,78 | 63,72 | 64,11 | 3.391.000 | | 2005-09-08 | 00:00:00 | 64,10 | 64,54 | 63,36 | 63,59 | 2.222.400 | | 2005-09-09 | 00:00:00 | 63,95 | 65,25 | 63,56 | 65,25 | 2.851.800 | | 2005-09-12 | 00:00:00 | 65,10 | 65,10 | 63,45 | 63,50 | 2.749.200 | | 2005-09-13 | 00:00:00 | 63,00 | 64,35 | 63,00 | 63,90 | 2.477.600 | | 2005-09-14 | 00:00:00 | 63,77 | 64,61 | 63,10 | 63,95 | 2.424.000 | | 2005-09-15 | 00:00:00 | 64,14 | 64,93 | 61,99 | 63,51 | 3.633.000 | | 2005-09-16 | 00:00:00 | 64,20 | 64,47 | 63,35 | 63,79 | 3.293.200 | | 2005-09-19 | 00:00:00 | 64,60 | 66,34 | 64,60 | 66,07 | 2.987.400 | | 2005-09-20 | 00:00:00 | 65,99 | 65,99 | 64,31 | 65,00 | 2.580.200 | | 2005-09-21 | 00:00:00 | 66,02 | 66,86 | 65,30 | 65,98 | 3.652.200 | | 2005-09-22 | 00:00:00 | 66,30 | 67,00 | 63,97 | 64,24 | 4.838.200 | | 2005-09-23 | 00:00:00 | 64,24 | 64,24 | 62,76 | 63,40 | 4.668.400 | | 2005-09-26 | 00:00:00 | 63,39 | 66,19 | 63,12 | 66,18 | 5.208.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
