(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 31,25 | 32,12 | 31,25 | 31,94 | 829.400 | | 2000-06-26 | 00:00:00 | 32,25 | 32,44 | 31,25 | 31,88 | 964.800 | | 2000-06-27 | 00:00:00 | 31,75 | 31,81 | 30,94 | 31,50 | 1.397.200 | | 2000-06-28 | 00:00:00 | 31,56 | 32,06 | 31,38 | 32,00 | 1.261.400 | | 2000-06-29 | 00:00:00 | 31,94 | 32,62 | 31,69 | 31,75 | 1.388.400 | | 2000-06-30 | 00:00:00 | 32,25 | 32,89 | 31,69 | 32,89 | 2.201.200 | | 2000-07-03 | 00:00:00 | 33,00 | 33,19 | 32,75 | 33,00 | 520.400 | | 2000-07-05 | 00:00:00 | 32,75 | 32,75 | 31,12 | 31,12 | 959.000 | | 2000-07-06 | 00:00:00 | 30,62 | 31,66 | 30,50 | 31,00 | 1.388.600 | | 2000-07-07 | 00:00:00 | 31,00 | 31,00 | 30,12 | 30,75 | 391.200 | | 2000-07-10 | 00:00:00 | 30,62 | 30,88 | 29,88 | 30,25 | 364.600 | | 2000-07-11 | 00:00:00 | 30,69 | 31,94 | 30,69 | 31,88 | 1.771.400 | | 2000-07-12 | 00:00:00 | 31,88 | 31,88 | 30,75 | 31,31 | 642.000 | | 2000-07-13 | 00:00:00 | 31,31 | 32,19 | 31,00 | 31,81 | 594.000 | | 2000-07-14 | 00:00:00 | 32,25 | 32,94 | 31,75 | 32,62 | 308.000 | | 2000-07-17 | 00:00:00 | 32,56 | 32,75 | 32,25 | 32,69 | 556.400 | | 2000-07-18 | 00:00:00 | 32,56 | 33,62 | 32,44 | 33,38 | 985.800 | | 2000-07-19 | 00:00:00 | 33,25 | 33,88 | 33,25 | 33,69 | 846.600 | | 2000-07-20 | 00:00:00 | 33,75 | 33,75 | 33,06 | 33,38 | 621.000 | | 2000-07-21 | 00:00:00 | 33,38 | 33,50 | 32,88 | 33,00 | 812.400 | | 2000-07-24 | 00:00:00 | 32,75 | 32,94 | 31,56 | 31,88 | 1.736.200 | | 2000-07-25 | 00:00:00 | 31,75 | 32,69 | 31,62 | 31,69 | 1.260.400 | | 2000-07-26 | 00:00:00 | 31,69 | 31,88 | 30,81 | 31,56 | 684.000 | | 2000-07-27 | 00:00:00 | 31,56 | 32,88 | 31,56 | 32,88 | 663.600 | | 2000-07-28 | 00:00:00 | 33,12 | 33,38 | 32,75 | 33,31 | 481.600 | | 2000-07-31 | 00:00:00 | 33,44 | 33,75 | 32,56 | 33,00 | 682.600 | | 2000-08-01 | 00:00:00 | 32,94 | 34,75 | 32,94 | 34,44 | 2.127.400 | | 2000-08-02 | 00:00:00 | 36,00 | 37,62 | 35,25 | 37,44 | 3.770.800 | | 2000-08-03 | 00:00:00 | 37,25 | 37,25 | 36,25 | 36,38 | 1.637.600 | | 2000-08-04 | 00:00:00 | 36,50 | 37,50 | 36,00 | 37,50 | 1.027.200 | | 2000-08-07 | 00:00:00 | 37,50 | 37,56 | 36,12 | 36,25 | 912.400 | | 2000-08-08 | 00:00:00 | 36,00 | 36,81 | 36,00 | 36,75 | 1.120.800 | | 2000-08-09 | 00:00:00 | 37,25 | 37,44 | 36,88 | 37,12 | 778.200 | | 2000-08-10 | 00:00:00 | 37,19 | 37,19 | 36,31 | 36,38 | 334.600 | | 2000-08-11 | 00:00:00 | 36,00 | 36,00 | 35,25 | 35,31 | 1.072.600 | | 2000-08-14 | 00:00:00 | 35,31 | 36,69 | 35,31 | 36,38 | 1.316.600 | | 2000-08-15 | 00:00:00 | 36,38 | 36,88 | 35,69 | 35,69 | 1.127.800 | | 2000-08-16 | 00:00:00 | 35,00 | 36,19 | 35,00 | 36,12 | 1.580.400 | | 2000-08-17 | 00:00:00 | 36,12 | 36,44 | 36,00 | 36,25 | 997.800 | | 2000-08-18 | 00:00:00 | 36,38 | 36,38 | 35,62 | 36,06 | 551.200 | | 2000-08-21 | 00:00:00 | 35,94 | 36,00 | 35,38 | 35,62 | 279.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
