(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 17,40 | 19,12 | 17,20 | 19,07 | 1.849.500 | | 2002-07-25 | 00:00:00 | 19,40 | 19,94 | 18,32 | 19,52 | 1.628.200 | | 2002-07-26 | 00:00:00 | 19,52 | 19,97 | 19,10 | 19,97 | 1.045.600 | | 2002-07-29 | 00:00:00 | 20,40 | 20,82 | 19,90 | 20,64 | 1.349.500 | | 2002-07-30 | 00:00:00 | 20,40 | 21,20 | 20,03 | 20,85 | 1.726.900 | | 2002-07-31 | 00:00:00 | 20,50 | 20,85 | 19,75 | 20,25 | 1.685.600 | | 2002-08-01 | 00:00:00 | 20,30 | 20,36 | 19,82 | 20,19 | 979.200 | | 2002-08-02 | 00:00:00 | 20,19 | 20,19 | 18,69 | 18,96 | 1.179.600 | | 2002-08-05 | 00:00:00 | 18,90 | 19,34 | 18,18 | 18,30 | 828.500 | | 2002-08-06 | 00:00:00 | 18,65 | 20,06 | 18,65 | 19,64 | 1.179.200 | | 2002-08-07 | 00:00:00 | 20,14 | 20,40 | 19,53 | 20,24 | 1.061.400 | | 2002-08-08 | 00:00:00 | 20,24 | 21,29 | 20,00 | 21,18 | 1.159.600 | | 2002-08-09 | 00:00:00 | 21,18 | 21,58 | 20,30 | 21,00 | 1.056.200 | | 2002-08-12 | 00:00:00 | 20,50 | 21,24 | 20,31 | 21,04 | 827.200 | | 2002-08-13 | 00:00:00 | 20,73 | 21,20 | 20,15 | 20,28 | 853.200 | | 2002-08-14 | 00:00:00 | 20,08 | 21,13 | 19,60 | 21,04 | 1.192.300 | | 2002-08-15 | 00:00:00 | 21,05 | 21,28 | 20,69 | 21,24 | 1.101.200 | | 2002-08-16 | 00:00:00 | 21,24 | 21,38 | 20,83 | 21,20 | 598.300 | | 2002-08-19 | 00:00:00 | 21,00 | 21,32 | 20,81 | 21,11 | 774.400 | | 2002-08-20 | 00:00:00 | 20,95 | 21,25 | 20,71 | 21,01 | 637.700 | | 2002-08-21 | 00:00:00 | 21,24 | 21,85 | 20,95 | 21,69 | 1.050.300 | | 2002-08-22 | 00:00:00 | 21,88 | 22,01 | 21,15 | 21,86 | 781.900 | | 2002-08-23 | 00:00:00 | 21,48 | 21,70 | 21,00 | 21,21 | 896.800 | | 2002-08-26 | 00:00:00 | 21,25 | 21,95 | 21,05 | 21,95 | 1.164.100 | | 2002-08-27 | 00:00:00 | 22,00 | 22,23 | 21,58 | 21,89 | 996.800 | | 2002-08-28 | 00:00:00 | 21,75 | 21,75 | 20,85 | 21,19 | 596.400 | | 2002-08-29 | 00:00:00 | 21,00 | 21,10 | 20,44 | 20,46 | 1.196.400 | | 2002-08-30 | 00:00:00 | 20,50 | 21,14 | 20,48 | 20,93 | 905.400 | | 2002-09-03 | 00:00:00 | 20,90 | 21,00 | 20,25 | 20,43 | 1.443.200 | | 2002-09-04 | 00:00:00 | 20,43 | 21,02 | 20,00 | 20,88 | 1.102.900 | | 2002-09-05 | 00:00:00 | 19,80 | 20,65 | 19,25 | 20,17 | 3.925.200 | | 2002-09-06 | 00:00:00 | 20,47 | 21,09 | 20,29 | 20,54 | 1.401.600 | | 2002-09-09 | 00:00:00 | 20,53 | 20,95 | 20,10 | 20,62 | 859.000 | | 2002-09-10 | 00:00:00 | 20,82 | 21,00 | 20,50 | 20,61 | 1.187.200 | | 2002-09-11 | 00:00:00 | 20,75 | 21,14 | 20,65 | 20,89 | 668.400 | | 2002-09-12 | 00:00:00 | 20,89 | 21,08 | 20,52 | 21,01 | 1.289.700 | | 2002-09-13 | 00:00:00 | 20,71 | 21,29 | 20,65 | 21,29 | 1.058.000 | | 2002-09-16 | 00:00:00 | 21,20 | 21,95 | 20,60 | 21,86 | 1.640.400 | | 2002-09-17 | 00:00:00 | 21,95 | 22,10 | 20,71 | 20,99 | 1.292.600 | | 2002-09-18 | 00:00:00 | 20,62 | 21,30 | 20,55 | 21,00 | 1.393.400 | | 2002-09-19 | 00:00:00 | 20,55 | 21,90 | 20,55 | 21,09 | 1.225.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
