(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-08-21 | 00:00:00 | 35,94 | 36,00 | 35,38 | 35,62 | 279.800 | 2000-08-22 | 00:00:00 | 35,50 | 35,75 | 35,31 | 35,44 | 692.600 | 2000-08-23 | 00:00:00 | 35,50 | 35,69 | 35,19 | 35,56 | 798.800 | 2000-08-24 | 00:00:00 | 35,56 | 35,56 | 34,94 | 35,31 | 568.800 | 2000-08-25 | 00:00:00 | 35,31 | 35,38 | 34,69 | 35,38 | 416.200 | 2000-08-28 | 00:00:00 | 17,63 | 17,84 | 17,38 | 17,81 | 13.982 | 2000-08-29 | 00:00:00 | 17,81 | 17,88 | 17,66 | 17,75 | 16.154 | 2000-08-30 | 00:00:00 | 35,50 | 35,50 | 34,69 | 35,00 | 728.800 | 2000-08-31 | 00:00:00 | 34,25 | 34,94 | 34,25 | 34,69 | 455.400 | 2000-09-01 | 00:00:00 | 35,12 | 35,62 | 34,88 | 35,56 | 620.600 | 2000-09-05 | 00:00:00 | 34,56 | 35,25 | 34,56 | 34,94 | 848.800 | 2000-09-06 | 00:00:00 | 34,94 | 35,69 | 34,81 | 35,62 | 1.769.800 | 2000-09-07 | 00:00:00 | 35,50 | 35,62 | 34,38 | 34,81 | 532.200 | 2000-09-08 | 00:00:00 | 34,19 | 34,19 | 33,56 | 34,19 | 381.000 | 2000-09-11 | 00:00:00 | 34,00 | 35,69 | 34,00 | 35,69 | 1.026.600 | 2000-09-12 | 00:00:00 | 35,81 | 36,00 | 35,31 | 35,44 | 861.200 | 2000-09-13 | 00:00:00 | 35,44 | 35,44 | 34,62 | 34,88 | 452.000 | 2000-09-14 | 00:00:00 | 35,00 | 35,06 | 34,56 | 34,88 | 499.400 | 2000-09-15 | 00:00:00 | 35,12 | 35,31 | 34,81 | 34,88 | 1.048.200 | 2000-09-18 | 00:00:00 | 34,62 | 34,81 | 32,75 | 33,50 | 596.200 | 2000-09-19 | 00:00:00 | 33,12 | 33,50 | 32,00 | 32,19 | 624.000 | 2000-09-20 | 00:00:00 | 32,25 | 32,75 | 30,12 | 30,50 | 1.202.800 | 2000-09-21 | 00:00:00 | 29,00 | 29,69 | 28,00 | 28,25 | 2.750.800 | 2000-09-22 | 00:00:00 | 28,62 | 28,94 | 26,75 | 27,25 | 1.854.000 | 2000-09-25 | 00:00:00 | 27,31 | 27,69 | 26,19 | 27,62 | 2.330.400 | 2000-09-26 | 00:00:00 | 29,00 | 29,50 | 28,19 | 29,50 | 2.801.400 | 2000-09-27 | 00:00:00 | 30,50 | 31,38 | 29,50 | 31,06 | 2.115.800 | 2000-09-28 | 00:00:00 | 31,06 | 31,38 | 30,38 | 31,12 | 1.415.600 | 2000-09-29 | 00:00:00 | 31,00 | 32,31 | 31,00 | 31,25 | 1.541.800 | 2000-10-02 | 00:00:00 | 31,25 | 32,12 | 31,12 | 32,00 | 604.200 | 2000-10-03 | 00:00:00 | 32,12 | 32,12 | 31,56 | 31,56 | 633.200 | 2000-10-04 | 00:00:00 | 31,56 | 31,56 | 29,06 | 29,56 | 1.125.600 | 2000-10-05 | 00:00:00 | 29,38 | 29,38 | 28,50 | 29,38 | 999.200 | 2000-10-06 | 00:00:00 | 29,25 | 30,06 | 29,00 | 29,06 | 313.800 | 2000-10-09 | 00:00:00 | 29,75 | 29,88 | 28,88 | 29,31 | 479.200 | 2000-10-10 | 00:00:00 | 30,31 | 32,06 | 30,06 | 31,88 | 1.854.600 | 2000-10-11 | 00:00:00 | 32,75 | 34,62 | 32,31 | 32,81 | 1.883.400 | 2000-10-12 | 00:00:00 | 32,81 | 34,56 | 32,50 | 33,19 | 1.004.000 | 2000-10-13 | 00:00:00 | 33,12 | 33,19 | 31,06 | 31,19 | 615.000 | 2000-10-16 | 00:00:00 | 31,06 | 31,06 | 30,19 | 30,25 | 304.000 | 2000-10-17 | 00:00:00 | 30,31 | 30,88 | 30,31 | 30,69 | 699.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|