(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 | | 2001-08-03 | 00:00:00 | 20,37 | 20,60 | 20,02 | 20,16 | 805.100 | | 2001-08-06 | 00:00:00 | 20,07 | 20,13 | 19,80 | 20,00 | 588.400 | | 2001-08-07 | 00:00:00 | 20,12 | 20,19 | 19,76 | 20,19 | 678.200 | | 2001-08-08 | 00:00:00 | 20,00 | 20,14 | 19,80 | 19,89 | 562.700 | | 2001-08-09 | 00:00:00 | 19,90 | 20,40 | 19,77 | 19,97 | 622.700 | | 2001-08-10 | 00:00:00 | 20,01 | 20,99 | 19,92 | 20,43 | 983.400 | | 2001-08-13 | 00:00:00 | 20,20 | 20,90 | 19,76 | 20,36 | 1.166.400 | | 2001-08-14 | 00:00:00 | 20,50 | 20,89 | 20,20 | 20,65 | 1.154.900 | | 2001-08-15 | 00:00:00 | 20,50 | 20,75 | 20,15 | 20,22 | 693.300 | | 2001-08-16 | 00:00:00 | 20,05 | 21,10 | 20,05 | 21,10 | 1.424.100 | | 2001-08-17 | 00:00:00 | 20,73 | 20,85 | 20,23 | 20,45 | 912.600 | | 2001-08-20 | 00:00:00 | 20,65 | 20,65 | 19,70 | 19,94 | 608.900 | | 2001-08-21 | 00:00:00 | 19,50 | 19,50 | 18,45 | 18,54 | 2.902.800 | | 2001-08-22 | 00:00:00 | 18,70 | 19,53 | 18,11 | 19,29 | 1.843.300 | | 2001-08-23 | 00:00:00 | 19,05 | 19,79 | 18,95 | 19,61 | 1.168.600 | | 2001-08-24 | 00:00:00 | 19,60 | 20,06 | 19,26 | 19,89 | 599.700 | | 2001-08-27 | 00:00:00 | 19,65 | 19,67 | 18,82 | 19,03 | 980.600 | | 2001-08-28 | 00:00:00 | 18,95 | 19,19 | 18,60 | 18,87 | 1.100.200 | | 2001-08-29 | 00:00:00 | 18,85 | 19,10 | 18,63 | 18,63 | 740.700 | | 2001-08-30 | 00:00:00 | 18,75 | 19,05 | 18,21 | 18,40 | 519.200 | | 2001-08-31 | 00:00:00 | 18,52 | 18,89 | 18,40 | 18,62 | 746.200 | | 2001-09-04 | 00:00:00 | 18,62 | 19,82 | 18,50 | 19,44 | 1.052.100 | | 2001-09-05 | 00:00:00 | 19,28 | 20,00 | 19,21 | 19,70 | 1.138.000 | | 2001-09-06 | 00:00:00 | 19,75 | 20,05 | 19,59 | 19,77 | 1.129.900 | | 2001-09-07 | 00:00:00 | 19,60 | 19,68 | 18,91 | 18,98 | 983.300 | | 2001-09-10 | 00:00:00 | 19,00 | 19,29 | 18,81 | 18,90 | 859.400 | | 2001-09-17 | 00:00:00 | 18,65 | 18,65 | 16,83 | 17,00 | 1.217.400 | | 2001-09-18 | 00:00:00 | 17,23 | 17,23 | 16,62 | 16,91 | 1.048.600 | | 2001-09-19 | 00:00:00 | 16,98 | 17,00 | 15,31 | 15,83 | 1.159.100 | | 2001-09-20 | 00:00:00 | 15,87 | 16,00 | 14,25 | 14,31 | 1.511.300 | | 2001-09-21 | 00:00:00 | 13,41 | 16,30 | 13,41 | 15,50 | 2.299.000 | | 2001-09-24 | 00:00:00 | 15,90 | 16,48 | 15,75 | 16,40 | 991.600 | | 2001-09-25 | 00:00:00 | 16,40 | 16,48 | 14,41 | 14,68 | 1.950.200 | | 2001-09-26 | 00:00:00 | 14,96 | 15,41 | 14,88 | 15,09 | 1.378.500 | | 2001-09-27 | 00:00:00 | 14,90 | 15,48 | 14,75 | 15,14 | 1.076.600 | | 2001-09-28 | 00:00:00 | 15,39 | 16,19 | 15,26 | 16,12 | 1.403.400 | | 2001-10-01 | 00:00:00 | 16,00 | 16,05 | 15,30 | 15,39 | 961.700 | | 2001-10-02 | 00:00:00 | 15,60 | 15,93 | 15,29 | 15,69 | 854.200 | | 2001-10-03 | 00:00:00 | 15,75 | 16,11 | 15,55 | 16,02 | 1.530.700 | | 2001-10-04 | 00:00:00 | 16,01 | 16,06 | 15,61 | 15,67 | 586.000 | | 2001-10-05 | 00:00:00 | 15,90 | 16,19 | 15,51 | 16,02 | 639.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
