(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 20,92 | 21,10 | 20,85 | 21,00 | 897.900 | | 2002-11-15 | 00:00:00 | 20,90 | 21,25 | 20,75 | 21,10 | 1.190.000 | | 2002-11-18 | 00:00:00 | 21,35 | 21,37 | 20,25 | 20,30 | 1.442.900 | | 2002-11-19 | 00:00:00 | 20,37 | 20,50 | 19,92 | 20,00 | 1.927.800 | | 2002-11-20 | 00:00:00 | 20,00 | 20,23 | 19,76 | 19,99 | 1.696.400 | | 2002-11-21 | 00:00:00 | 20,07 | 20,50 | 19,89 | 20,11 | 2.133.600 | | 2002-11-22 | 00:00:00 | 20,12 | 20,29 | 19,69 | 19,88 | 1.365.200 | | 2002-11-25 | 00:00:00 | 19,38 | 19,95 | 19,28 | 19,69 | 1.323.900 | | 2002-11-26 | 00:00:00 | 19,55 | 19,60 | 19,01 | 19,13 | 1.620.900 | | 2002-11-27 | 00:00:00 | 19,44 | 20,10 | 19,21 | 19,86 | 1.529.300 | | 2002-11-29 | 00:00:00 | 20,00 | 20,21 | 19,62 | 19,73 | 375.100 | | 2002-12-02 | 00:00:00 | 19,76 | 19,99 | 19,26 | 19,65 | 1.122.100 | | 2002-12-03 | 00:00:00 | 19,70 | 19,77 | 19,21 | 19,42 | 1.320.300 | | 2002-12-04 | 00:00:00 | 18,90 | 19,82 | 18,90 | 19,63 | 1.066.900 | | 2002-12-05 | 00:00:00 | 19,69 | 19,83 | 19,60 | 19,68 | 861.700 | | 2002-12-06 | 00:00:00 | 19,68 | 20,24 | 19,51 | 20,19 | 922.700 | | 2002-12-09 | 00:00:00 | 20,00 | 20,00 | 19,52 | 19,68 | 1.199.500 | | 2002-12-10 | 00:00:00 | 19,84 | 19,96 | 19,47 | 19,96 | 798.000 | | 2002-12-11 | 00:00:00 | 19,86 | 20,22 | 19,55 | 20,07 | 741.000 | | 2002-12-12 | 00:00:00 | 19,90 | 19,91 | 19,19 | 19,19 | 1.675.500 | | 2002-12-13 | 00:00:00 | 18,96 | 19,61 | 18,70 | 19,43 | 1.453.600 | | 2002-12-16 | 00:00:00 | 19,60 | 19,76 | 19,35 | 19,75 | 1.049.400 | | 2002-12-17 | 00:00:00 | 19,76 | 20,04 | 19,54 | 19,70 | 877.600 | | 2002-12-18 | 00:00:00 | 19,63 | 19,87 | 19,32 | 19,38 | 728.200 | | 2002-12-19 | 00:00:00 | 19,32 | 19,55 | 18,94 | 19,21 | 1.029.200 | | 2002-12-20 | 00:00:00 | 19,52 | 19,79 | 19,27 | 19,79 | 1.427.500 | | 2002-12-23 | 00:00:00 | 19,65 | 19,70 | 19,18 | 19,63 | 821.400 | | 2002-12-24 | 00:00:00 | 19,73 | 19,73 | 19,39 | 19,50 | 189.300 | | 2002-12-26 | 00:00:00 | 19,67 | 19,99 | 19,52 | 19,78 | 524.700 | | 2002-12-27 | 00:00:00 | 19,78 | 19,78 | 19,27 | 19,32 | 571.100 | | 2002-12-30 | 00:00:00 | 19,47 | 19,88 | 19,28 | 19,83 | 940.300 | | 2002-12-31 | 00:00:00 | 19,83 | 20,03 | 19,48 | 19,99 | 889.600 | | 2003-01-02 | 00:00:00 | 20,22 | 20,50 | 19,80 | 20,49 | 830.600 | | 2003-01-03 | 00:00:00 | 20,49 | 20,50 | 20,17 | 20,36 | 601.000 | | 2003-01-06 | 00:00:00 | 20,40 | 20,88 | 20,36 | 20,88 | 773.500 | | 2003-01-07 | 00:00:00 | 20,88 | 20,88 | 20,40 | 20,56 | 1.129.600 | | 2003-01-08 | 00:00:00 | 20,62 | 20,75 | 20,24 | 20,43 | 643.900 | | 2003-01-09 | 00:00:00 | 20,33 | 20,89 | 20,32 | 20,80 | 869.400 | | 2003-01-10 | 00:00:00 | 20,55 | 20,76 | 20,40 | 20,51 | 806.800 | | 2003-01-13 | 00:00:00 | 20,55 | 20,63 | 20,20 | 20,40 | 938.000 | | 2003-01-14 | 00:00:00 | 20,35 | 20,36 | 20,02 | 20,17 | 1.062.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
