(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 22,80 | 23,50 | 22,65 | 22,78 | 1.613.200 | | 2001-06-08 | 00:00:00 | 22,45 | 22,60 | 21,76 | 22,08 | 1.057.200 | | 2001-06-11 | 00:00:00 | 22,00 | 22,09 | 21,51 | 21,62 | 680.100 | | 2001-06-12 | 00:00:00 | 21,31 | 21,31 | 20,86 | 21,12 | 1.091.100 | | 2001-06-13 | 00:00:00 | 21,00 | 21,15 | 20,56 | 20,57 | 1.029.800 | | 2001-06-14 | 00:00:00 | 20,55 | 20,56 | 19,70 | 19,99 | 1.323.500 | | 2001-06-15 | 00:00:00 | 19,45 | 19,98 | 19,30 | 19,69 | 1.251.300 | | 2001-06-18 | 00:00:00 | 19,50 | 19,78 | 19,40 | 19,58 | 805.300 | | 2001-06-19 | 00:00:00 | 19,95 | 20,15 | 19,20 | 19,55 | 1.169.400 | | 2001-06-20 | 00:00:00 | 19,30 | 19,70 | 19,10 | 19,37 | 1.042.400 | | 2001-06-21 | 00:00:00 | 19,35 | 19,94 | 19,20 | 19,92 | 1.164.600 | | 2001-06-22 | 00:00:00 | 19,91 | 19,91 | 19,41 | 19,62 | 847.300 | | 2001-06-25 | 00:00:00 | 19,43 | 20,06 | 19,41 | 19,49 | 590.900 | | 2001-06-26 | 00:00:00 | 19,10 | 19,64 | 18,62 | 19,12 | 1.608.700 | | 2001-06-27 | 00:00:00 | 19,37 | 19,60 | 19,27 | 19,50 | 720.800 | | 2001-06-28 | 00:00:00 | 19,72 | 20,10 | 19,64 | 20,04 | 1.123.500 | | 2001-06-29 | 00:00:00 | 20,32 | 20,75 | 20,05 | 20,75 | 1.877.000 | | 2001-07-02 | 00:00:00 | 20,48 | 20,58 | 19,94 | 20,25 | 1.195.300 | | 2001-07-03 | 00:00:00 | 20,25 | 20,33 | 20,01 | 20,19 | 543.500 | | 2001-07-05 | 00:00:00 | 20,20 | 20,60 | 20,05 | 20,48 | 1.297.600 | | 2001-07-06 | 00:00:00 | 20,41 | 20,41 | 19,85 | 20,05 | 807.100 | | 2001-07-09 | 00:00:00 | 19,95 | 20,13 | 19,76 | 20,04 | 990.900 | | 2001-07-10 | 00:00:00 | 20,04 | 20,40 | 20,00 | 20,13 | 1.406.800 | | 2001-07-11 | 00:00:00 | 20,34 | 21,70 | 20,30 | 21,56 | 3.445.400 | | 2001-07-12 | 00:00:00 | 21,98 | 22,00 | 21,36 | 21,38 | 1.748.900 | | 2001-07-13 | 00:00:00 | 21,65 | 21,69 | 21,38 | 21,50 | 1.482.200 | | 2001-07-16 | 00:00:00 | 21,52 | 21,99 | 21,50 | 21,86 | 1.960.700 | | 2001-07-17 | 00:00:00 | 22,00 | 22,40 | 21,83 | 22,18 | 2.785.300 | | 2001-07-18 | 00:00:00 | 22,30 | 22,60 | 21,88 | 22,50 | 1.712.100 | | 2001-07-19 | 00:00:00 | 22,40 | 22,50 | 22,00 | 22,18 | 1.453.200 | | 2001-07-20 | 00:00:00 | 22,05 | 22,12 | 20,95 | 21,16 | 1.606.000 | | 2001-07-23 | 00:00:00 | 21,20 | 21,38 | 20,50 | 20,73 | 989.300 | | 2001-07-24 | 00:00:00 | 20,65 | 20,70 | 19,19 | 19,63 | 2.020.800 | | 2001-07-25 | 00:00:00 | 19,60 | 20,10 | 19,25 | 19,50 | 1.912.000 | | 2001-07-26 | 00:00:00 | 19,38 | 20,78 | 19,24 | 20,65 | 2.064.000 | | 2001-07-27 | 00:00:00 | 20,40 | 20,88 | 20,26 | 20,37 | 642.700 | | 2001-07-30 | 00:00:00 | 20,35 | 20,70 | 19,84 | 20,27 | 658.700 | | 2001-07-31 | 00:00:00 | 20,17 | 20,40 | 20,02 | 20,12 | 579.400 | | 2001-08-01 | 00:00:00 | 19,87 | 20,07 | 19,64 | 19,90 | 902.800 | | 2001-08-02 | 00:00:00 | 20,00 | 20,36 | 19,81 | 20,25 | 636.300 | | 2001-08-03 | 00:00:00 | 20,37 | 20,60 | 20,02 | 20,16 | 805.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
