(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 30,31 | 30,88 | 30,31 | 30,69 | 699.000 | | 2000-10-18 | 00:00:00 | 30,50 | 30,81 | 29,62 | 30,38 | 407.000 | | 2000-10-19 | 00:00:00 | 30,88 | 32,44 | 30,75 | 31,31 | 1.055.800 | | 2000-10-20 | 00:00:00 | 31,31 | 32,56 | 31,31 | 32,19 | 1.007.200 | | 2000-10-23 | 00:00:00 | 32,19 | 32,38 | 31,06 | 31,50 | 713.400 | | 2000-10-24 | 00:00:00 | 31,50 | 31,75 | 30,44 | 30,88 | 860.200 | | 2000-10-25 | 00:00:00 | 30,75 | 30,94 | 29,44 | 30,12 | 1.128.200 | | 2000-10-26 | 00:00:00 | 30,12 | 30,88 | 29,00 | 30,19 | 695.200 | | 2000-10-27 | 00:00:00 | 30,38 | 30,44 | 28,31 | 28,62 | 540.000 | | 2000-10-30 | 00:00:00 | 28,75 | 28,88 | 27,44 | 28,25 | 1.299.400 | | 2000-10-31 | 00:00:00 | 28,62 | 29,25 | 28,56 | 29,25 | 483.800 | | 2000-11-01 | 00:00:00 | 29,50 | 31,38 | 29,50 | 30,94 | 781.200 | | 2000-11-02 | 00:00:00 | 31,00 | 31,25 | 29,94 | 30,00 | 317.600 | | 2000-11-03 | 00:00:00 | 29,69 | 30,81 | 29,56 | 29,56 | 572.400 | | 2000-11-06 | 00:00:00 | 31,00 | 31,00 | 28,81 | 29,25 | 688.000 | | 2000-11-07 | 00:00:00 | 29,50 | 30,56 | 29,50 | 29,94 | 618.200 | | 2000-11-08 | 00:00:00 | 30,25 | 31,75 | 30,25 | 31,31 | 588.600 | | 2000-11-09 | 00:00:00 | 31,19 | 32,00 | 29,94 | 30,62 | 1.036.000 | | 2000-11-10 | 00:00:00 | 30,56 | 31,06 | 29,94 | 29,94 | 403.400 | | 2000-11-13 | 00:00:00 | 30,00 | 30,69 | 29,56 | 30,12 | 942.200 | | 2000-11-14 | 00:00:00 | 30,31 | 31,25 | 30,25 | 30,94 | 675.200 | | 2000-11-15 | 00:00:00 | 31,88 | 33,50 | 31,50 | 33,25 | 2.380.800 | | 2000-11-16 | 00:00:00 | 33,38 | 34,19 | 32,62 | 32,62 | 1.095.800 | | 2000-11-17 | 00:00:00 | 32,69 | 32,94 | 31,50 | 32,12 | 845.400 | | 2000-11-20 | 00:00:00 | 32,12 | 32,44 | 32,00 | 32,06 | 911.600 | | 2000-11-21 | 00:00:00 | 32,06 | 35,25 | 32,06 | 35,00 | 8.882.400 | | 2000-11-22 | 00:00:00 | 34,50 | 34,56 | 33,62 | 34,25 | 3.030.400 | | 2000-11-24 | 00:00:00 | 34,25 | 35,38 | 34,06 | 35,00 | 472.600 | | 2000-11-27 | 00:00:00 | 35,00 | 35,44 | 34,12 | 34,44 | 865.400 | | 2000-11-28 | 00:00:00 | 34,62 | 35,88 | 34,25 | 34,38 | 1.752.200 | | 2000-11-29 | 00:00:00 | 34,44 | 34,44 | 32,75 | 33,06 | 2.900.600 | | 2000-11-30 | 00:00:00 | 32,81 | 33,44 | 30,81 | 31,88 | 2.105.600 | | 2000-12-01 | 00:00:00 | 31,75 | 34,12 | 31,31 | 33,06 | 1.332.800 | | 2000-12-04 | 00:00:00 | 33,19 | 33,38 | 32,75 | 32,94 | 803.400 | | 2000-12-05 | 00:00:00 | 33,81 | 34,00 | 33,12 | 33,81 | 719.800 | | 2000-12-06 | 00:00:00 | 34,50 | 34,50 | 32,25 | 32,44 | 1.126.600 | | 2000-12-07 | 00:00:00 | 33,00 | 33,69 | 32,88 | 33,56 | 1.037.400 | | 2000-12-08 | 00:00:00 | 33,81 | 35,75 | 33,81 | 35,75 | 1.321.000 | | 2000-12-11 | 00:00:00 | 35,75 | 36,44 | 35,62 | 35,94 | 1.339.000 | | 2000-12-12 | 00:00:00 | 35,88 | 36,56 | 35,38 | 35,88 | 969.200 | | 2000-12-13 | 00:00:00 | 36,00 | 37,06 | 35,81 | 36,56 | 2.216.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
