(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 19,13 | 19,15 | 18,50 | 18,93 | 575.500 | | 2001-12-04 | 00:00:00 | 18,79 | 18,94 | 18,51 | 18,93 | 748.300 | | 2001-12-05 | 00:00:00 | 18,92 | 19,25 | 18,70 | 19,08 | 1.265.900 | | 2001-12-06 | 00:00:00 | 18,88 | 19,19 | 18,70 | 18,79 | 1.086.800 | | 2001-12-07 | 00:00:00 | 18,79 | 19,29 | 18,61 | 19,08 | 841.900 | | 2001-12-10 | 00:00:00 | 18,85 | 19,23 | 18,80 | 18,90 | 796.200 | | 2001-12-11 | 00:00:00 | 18,90 | 18,92 | 18,40 | 18,55 | 834.800 | | 2001-12-12 | 00:00:00 | 18,69 | 18,70 | 17,80 | 18,16 | 854.500 | | 2001-12-13 | 00:00:00 | 17,91 | 18,59 | 17,85 | 18,03 | 565.100 | | 2001-12-14 | 00:00:00 | 18,00 | 18,19 | 17,65 | 17,97 | 702.000 | | 2001-12-17 | 00:00:00 | 18,02 | 18,77 | 17,70 | 18,71 | 958.600 | | 2001-12-18 | 00:00:00 | 18,86 | 19,35 | 18,65 | 18,99 | 846.300 | | 2001-12-19 | 00:00:00 | 18,90 | 18,90 | 18,41 | 18,62 | 612.800 | | 2001-12-20 | 00:00:00 | 18,60 | 18,88 | 18,40 | 18,71 | 508.900 | | 2001-12-21 | 00:00:00 | 18,98 | 18,98 | 18,24 | 18,28 | 1.129.100 | | 2001-12-24 | 00:00:00 | 18,10 | 18,62 | 18,02 | 18,45 | 498.900 | | 2001-12-26 | 00:00:00 | 18,30 | 18,50 | 18,15 | 18,33 | 523.600 | | 2001-12-27 | 00:00:00 | 18,20 | 18,57 | 18,20 | 18,53 | 682.600 | | 2001-12-28 | 00:00:00 | 18,53 | 18,85 | 18,25 | 18,67 | 620.400 | | 2001-12-31 | 00:00:00 | 18,67 | 18,81 | 18,25 | 18,33 | 810.400 | | 2002-01-02 | 00:00:00 | 18,26 | 18,80 | 18,26 | 18,58 | 1.073.300 | | 2002-01-03 | 00:00:00 | 18,68 | 19,61 | 18,50 | 19,61 | 1.255.900 | | 2002-01-04 | 00:00:00 | 20,20 | 20,95 | 20,05 | 20,36 | 2.440.300 | | 2002-01-07 | 00:00:00 | 20,36 | 20,75 | 20,16 | 20,40 | 861.100 | | 2002-01-08 | 00:00:00 | 20,40 | 20,43 | 19,78 | 20,00 | 834.400 | | 2002-01-09 | 00:00:00 | 20,10 | 20,10 | 19,51 | 19,59 | 830.000 | | 2002-01-10 | 00:00:00 | 19,65 | 19,98 | 19,15 | 19,57 | 841.700 | | 2002-01-11 | 00:00:00 | 19,80 | 19,95 | 18,98 | 18,98 | 905.600 | | 2002-01-14 | 00:00:00 | 19,11 | 19,20 | 18,41 | 18,50 | 1.146.900 | | 2002-01-15 | 00:00:00 | 18,72 | 19,13 | 18,45 | 18,69 | 1.002.500 | | 2002-01-16 | 00:00:00 | 18,64 | 18,76 | 18,12 | 18,12 | 684.500 | | 2002-01-17 | 00:00:00 | 18,41 | 19,50 | 18,41 | 19,42 | 1.363.800 | | 2002-01-18 | 00:00:00 | 19,30 | 19,43 | 19,10 | 19,40 | 1.047.600 | | 2002-01-22 | 00:00:00 | 19,69 | 20,02 | 19,57 | 19,72 | 1.573.600 | | 2002-01-23 | 00:00:00 | 20,00 | 20,12 | 19,85 | 20,00 | 1.736.700 | | 2002-01-24 | 00:00:00 | 20,35 | 21,28 | 20,24 | 20,98 | 2.672.600 | | 2002-01-25 | 00:00:00 | 21,00 | 22,36 | 21,00 | 22,14 | 2.926.600 | | 2002-01-28 | 00:00:00 | 22,14 | 22,98 | 22,00 | 22,50 | 3.469.000 | | 2002-01-29 | 00:00:00 | 22,50 | 22,79 | 21,72 | 21,98 | 1.680.700 | | 2002-01-30 | 00:00:00 | 21,92 | 22,50 | 21,50 | 22,30 | 1.696.000 | | 2002-01-31 | 00:00:00 | 22,20 | 22,70 | 21,95 | 22,55 | 2.050.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
