(Login BolsaPT & Canal Forex) |
|
 Norfolk Southern - [Ticker: NSC] |     | | Última Trade | 165,690 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --6.49 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 131,780 x 100 - 131,800 x 200 | EPS | 0,00 | | Abertura | 171,240 | PER | 0,00% | | Máximo | 171,720 | Pagamento Dividendo | | | Mínimo | 165,110 | Data Ex-Dividendo | | | Fecho Anterior | 172,180 | Yield | | | Volume | 918.182 | 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 NSC de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 20,01 | 20,13 | 19,58 | 19,88 | 694.200 | | 2000-01-04 | 00:00:00 | 19,88 | 20,13 | 19,64 | 20,01 | 859.600 | | 2000-01-05 | 00:00:00 | 20,01 | 20,13 | 19,51 | 19,88 | 969.300 | | 2000-01-06 | 00:00:00 | 19,95 | 21,31 | 19,45 | 21,06 | 1.390.700 | | 2000-01-07 | 00:00:00 | 21,00 | 21,12 | 20,26 | 20,44 | 730.800 | | 2000-01-10 | 00:00:00 | 20,56 | 21,06 | 20,13 | 21,06 | 700.400 | | 2000-01-11 | 00:00:00 | 20,87 | 21,43 | 20,81 | 21,12 | 749.700 | | 2000-01-12 | 00:00:00 | 21,37 | 21,55 | 20,69 | 20,93 | 666.400 | | 2000-01-13 | 00:00:00 | 21,18 | 22,48 | 21,06 | 21,49 | 1.058.900 | | 2000-01-14 | 00:00:00 | 21,49 | 21,61 | 21,00 | 21,18 | 871.300 | | 2000-01-18 | 00:00:00 | 20,75 | 20,75 | 19,88 | 20,13 | 1.251.300 | | 2000-01-19 | 00:00:00 | 20,01 | 20,19 | 19,76 | 19,82 | 1.144.700 | | 2000-01-20 | 00:00:00 | 19,82 | 20,01 | 18,96 | 19,51 | 2.308.200 | | 2000-01-21 | 00:00:00 | 19,76 | 19,76 | 19,21 | 19,45 | 728.400 | | 2000-01-24 | 00:00:00 | 19,70 | 19,70 | 18,71 | 18,71 | 743.800 | | 2000-01-25 | 00:00:00 | 18,77 | 19,58 | 18,09 | 18,59 | 848.000 | | 2000-01-26 | 00:00:00 | 18,22 | 18,53 | 17,11 | 17,54 | 1.686.100 | | 2000-01-27 | 00:00:00 | 17,91 | 18,22 | 17,11 | 17,29 | 1.854.000 | | 2000-01-28 | 00:00:00 | 17,04 | 17,48 | 16,86 | 17,04 | 1.595.000 | | 2000-01-31 | 00:00:00 | 17,04 | 17,11 | 16,36 | 16,80 | 1.309.500 | | 2000-02-01 | 00:00:00 | 16,55 | 17,04 | 16,55 | 16,55 | 1.023.700 | | 2000-02-02 | 00:00:00 | 16,56 | 16,75 | 16,25 | 16,31 | 1.065.900 | | 2000-02-03 | 00:00:00 | 16,37 | 16,50 | 16,00 | 16,06 | 1.025.200 | | 2000-02-04 | 00:00:00 | 16,06 | 16,19 | 15,50 | 15,75 | 1.264.800 | | 2000-02-07 | 00:00:00 | 16,00 | 16,44 | 15,75 | 16,25 | 1.249.800 | | 2000-02-08 | 00:00:00 | 16,00 | 16,25 | 15,31 | 15,38 | 1.128.600 | | 2000-02-09 | 00:00:00 | 15,88 | 15,94 | 15,31 | 15,31 | 1.693.300 | | 2000-02-10 | 00:00:00 | 15,50 | 15,75 | 15,00 | 15,00 | 1.809.900 | | 2000-02-11 | 00:00:00 | 15,31 | 15,31 | 14,56 | 14,62 | 986.200 | | 2000-02-14 | 00:00:00 | 15,00 | 15,62 | 14,81 | 15,13 | 2.381.300 | | 2000-02-15 | 00:00:00 | 15,13 | 15,50 | 15,00 | 15,19 | 1.072.600 | | 2000-02-16 | 00:00:00 | 15,25 | 15,38 | 14,69 | 15,25 | 1.664.900 | | 2000-02-17 | 00:00:00 | 14,81 | 15,19 | 14,69 | 14,81 | 1.176.800 | | 2000-02-18 | 00:00:00 | 14,94 | 15,13 | 14,81 | 14,81 | 1.047.000 | | 2000-02-22 | 00:00:00 | 14,69 | 15,31 | 14,69 | 15,13 | 1.024.400 | | 2000-02-23 | 00:00:00 | 14,88 | 15,00 | 14,69 | 14,75 | 12.188 | | 2000-02-24 | 00:00:00 | 14,75 | 14,75 | 13,69 | 13,75 | 2.180.200 | | 2000-02-25 | 00:00:00 | 13,75 | 14,06 | 13,69 | 13,75 | 1.923.700 | | 2000-02-28 | 00:00:00 | 14,06 | 14,12 | 13,56 | 13,94 | 2.864.500 | | 2000-02-29 | 00:00:00 | 13,94 | 14,12 | 13,44 | 13,56 | 2.224.400 | | 2000-03-01 | 00:00:00 | 13,63 | 14,19 | 13,44 | 13,88 | 1.533.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
