(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 | | 2002-09-19 | 00:00:00 | 20,55 | 21,90 | 20,55 | 21,09 | 1.225.600 | | 2002-09-20 | 00:00:00 | 21,38 | 21,91 | 21,25 | 21,69 | 1.963.700 | | 2002-09-23 | 00:00:00 | 21,50 | 21,67 | 20,81 | 21,03 | 916.200 | | 2002-09-24 | 00:00:00 | 20,63 | 20,78 | 20,00 | 20,07 | 837.500 | | 2002-09-25 | 00:00:00 | 20,42 | 21,20 | 20,30 | 20,67 | 1.529.700 | | 2002-09-26 | 00:00:00 | 20,95 | 22,20 | 20,75 | 22,06 | 1.504.400 | | 2002-09-27 | 00:00:00 | 22,06 | 22,15 | 21,34 | 21,52 | 1.218.300 | | 2002-09-30 | 00:00:00 | 21,10 | 21,10 | 19,55 | 20,19 | 2.838.600 | | 2002-10-01 | 00:00:00 | 20,30 | 21,73 | 20,20 | 21,73 | 1.264.900 | | 2002-10-02 | 00:00:00 | 21,33 | 21,40 | 20,22 | 20,35 | 1.784.700 | | 2002-10-03 | 00:00:00 | 20,55 | 21,54 | 20,55 | 21,36 | 1.783.800 | | 2002-10-04 | 00:00:00 | 21,37 | 21,37 | 20,00 | 20,90 | 1.385.100 | | 2002-10-07 | 00:00:00 | 20,90 | 21,15 | 19,97 | 19,97 | 1.182.100 | | 2002-10-08 | 00:00:00 | 20,20 | 21,19 | 19,80 | 21,07 | 1.685.600 | | 2002-10-09 | 00:00:00 | 20,50 | 20,50 | 19,35 | 19,35 | 1.896.800 | | 2002-10-10 | 00:00:00 | 19,60 | 20,56 | 19,47 | 20,56 | 2.374.600 | | 2002-10-11 | 00:00:00 | 20,70 | 21,39 | 20,50 | 21,13 | 1.744.200 | | 2002-10-14 | 00:00:00 | 21,00 | 21,09 | 20,46 | 20,74 | 792.800 | | 2002-10-15 | 00:00:00 | 20,80 | 22,01 | 20,55 | 22,00 | 1.924.600 | | 2002-10-16 | 00:00:00 | 21,25 | 21,50 | 20,65 | 21,20 | 1.497.400 | | 2002-10-17 | 00:00:00 | 21,86 | 22,20 | 21,65 | 21,90 | 1.786.200 | | 2002-10-18 | 00:00:00 | 21,88 | 21,88 | 21,00 | 21,19 | 1.594.700 | | 2002-10-21 | 00:00:00 | 21,10 | 21,50 | 20,78 | 21,40 | 1.765.200 | | 2002-10-22 | 00:00:00 | 21,15 | 21,20 | 20,50 | 20,79 | 1.452.400 | | 2002-10-23 | 00:00:00 | 20,79 | 21,00 | 20,30 | 21,00 | 1.311.100 | | 2002-10-24 | 00:00:00 | 21,50 | 21,86 | 20,87 | 21,01 | 1.371.600 | | 2002-10-25 | 00:00:00 | 20,85 | 21,24 | 20,00 | 20,92 | 999.800 | | 2002-10-28 | 00:00:00 | 21,04 | 21,25 | 20,50 | 20,74 | 915.800 | | 2002-10-29 | 00:00:00 | 20,74 | 20,90 | 19,90 | 20,65 | 804.800 | | 2002-10-30 | 00:00:00 | 20,40 | 21,15 | 20,40 | 20,77 | 929.100 | | 2002-10-31 | 00:00:00 | 20,87 | 20,98 | 20,10 | 20,20 | 1.167.200 | | 2002-11-01 | 00:00:00 | 20,05 | 21,25 | 19,95 | 21,15 | 792.400 | | 2002-11-04 | 00:00:00 | 21,48 | 21,99 | 21,17 | 21,56 | 1.356.100 | | 2002-11-05 | 00:00:00 | 21,50 | 21,95 | 20,95 | 21,56 | 768.300 | | 2002-11-06 | 00:00:00 | 21,95 | 22,54 | 21,42 | 22,32 | 1.909.800 | | 2002-11-07 | 00:00:00 | 22,10 | 22,14 | 21,60 | 21,75 | 1.063.100 | | 2002-11-08 | 00:00:00 | 22,00 | 22,30 | 21,83 | 22,07 | 1.187.100 | | 2002-11-11 | 00:00:00 | 22,07 | 22,07 | 20,90 | 21,06 | 1.224.200 | | 2002-11-12 | 00:00:00 | 21,22 | 21,51 | 21,03 | 21,24 | 1.137.200 | | 2002-11-13 | 00:00:00 | 21,21 | 21,21 | 20,55 | 20,86 | 1.087.500 | | 2002-11-14 | 00:00:00 | 20,92 | 21,10 | 20,85 | 21,00 | 897.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
