(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 | | 2001-04-10 | 00:00:00 | 35,19 | 36,69 | 34,65 | 36,21 | 942.400 | | 2001-04-11 | 00:00:00 | 36,40 | 36,55 | 35,43 | 35,88 | 691.800 | | 2001-04-12 | 00:00:00 | 36,30 | 36,86 | 36,07 | 36,45 | 526.600 | | 2001-04-16 | 00:00:00 | 36,35 | 37,30 | 36,25 | 36,65 | 569.600 | | 2001-04-17 | 00:00:00 | 36,85 | 36,92 | 35,70 | 36,89 | 1.115.200 | | 2001-04-18 | 00:00:00 | 35,75 | 36,20 | 34,20 | 34,80 | 1.744.800 | | 2001-04-19 | 00:00:00 | 34,35 | 34,35 | 33,19 | 33,77 | 2.550.200 | | 2001-04-20 | 00:00:00 | 35,50 | 35,50 | 34,40 | 34,99 | 1.721.000 | | 2001-04-23 | 00:00:00 | 35,80 | 36,80 | 35,60 | 36,33 | 1.118.600 | | 2001-04-24 | 00:00:00 | 36,20 | 37,50 | 36,10 | 36,80 | 1.343.600 | | 2001-04-25 | 00:00:00 | 36,95 | 38,04 | 36,05 | 37,84 | 818.400 | | 2001-04-26 | 00:00:00 | 38,06 | 39,60 | 37,90 | 38,86 | 1.265.600 | | 2001-04-27 | 00:00:00 | 39,10 | 39,10 | 38,00 | 38,79 | 811.800 | | 2001-04-30 | 00:00:00 | 38,80 | 39,99 | 38,58 | 39,55 | 900.400 | | 2001-05-01 | 00:00:00 | 39,70 | 39,75 | 38,56 | 39,02 | 1.028.000 | | 2001-05-02 | 00:00:00 | 37,40 | 37,50 | 34,41 | 35,12 | 2.410.400 | | 2001-05-03 | 00:00:00 | 34,60 | 35,00 | 32,70 | 33,50 | 2.576.600 | | 2001-05-04 | 00:00:00 | 33,50 | 35,00 | 33,50 | 35,00 | 1.781.400 | | 2001-05-07 | 00:00:00 | 35,10 | 35,75 | 33,90 | 34,11 | 861.600 | | 2001-05-08 | 00:00:00 | 34,05 | 34,43 | 33,20 | 33,50 | 1.447.200 | | 2001-05-09 | 00:00:00 | 34,00 | 35,20 | 33,90 | 35,00 | 984.600 | | 2001-05-10 | 00:00:00 | 34,90 | 35,40 | 34,20 | 34,55 | 588.400 | | 2001-05-11 | 00:00:00 | 34,55 | 34,55 | 33,54 | 33,90 | 1.054.400 | | 2001-05-14 | 00:00:00 | 34,20 | 34,73 | 34,10 | 34,49 | 1.888.600 | | 2001-05-15 | 00:00:00 | 34,72 | 35,30 | 34,70 | 35,00 | 834.800 | | 2001-05-16 | 00:00:00 | 35,00 | 36,15 | 35,00 | 36,15 | 906.000 | | 2001-05-17 | 00:00:00 | 36,30 | 37,65 | 36,00 | 37,50 | 1.230.800 | | 2001-05-18 | 00:00:00 | 37,50 | 38,95 | 37,50 | 37,60 | 1.587.800 | | 2001-05-21 | 00:00:00 | 38,37 | 38,37 | 36,80 | 37,40 | 943.600 | | 2001-05-22 | 00:00:00 | 37,50 | 37,50 | 36,60 | 36,88 | 906.600 | | 2001-05-23 | 00:00:00 | 36,68 | 36,68 | 35,75 | 36,13 | 1.102.200 | | 2001-05-24 | 00:00:00 | 36,10 | 36,10 | 34,75 | 35,19 | 705.000 | | 2001-05-25 | 00:00:00 | 35,65 | 36,20 | 35,25 | 35,63 | 575.000 | | 2001-05-29 | 00:00:00 | 35,70 | 36,08 | 34,59 | 34,90 | 606.800 | | 2001-05-30 | 00:00:00 | 35,00 | 35,00 | 32,75 | 34,23 | 1.603.400 | | 2001-05-31 | 00:00:00 | 34,15 | 34,80 | 33,69 | 34,50 | 1.022.600 | | 2001-06-01 | 00:00:00 | 34,49 | 34,78 | 33,75 | 34,21 | 623.200 | | 2001-06-04 | 00:00:00 | 34,80 | 36,35 | 34,60 | 34,90 | 757.000 | | 2001-06-05 | 00:00:00 | 34,80 | 34,80 | 34,05 | 34,25 | 1.073.400 | | 2001-06-06 | 00:00:00 | 33,80 | 33,80 | 32,10 | 32,99 | 1.863.400 | | 2001-06-07 | 00:00:00 | 33,15 | 33,25 | 32,05 | 32,26 | 1.366.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
