(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 13,63 | 14,19 | 13,44 | 13,88 | 1.533.600 | | 2000-03-02 | 00:00:00 | 13,94 | 13,94 | 13,12 | 13,44 | 1.834.500 | | 2000-03-03 | 00:00:00 | 13,44 | 14,12 | 13,37 | 13,94 | 1.200.500 | | 2000-03-06 | 00:00:00 | 13,75 | 13,75 | 13,06 | 13,37 | 1.080.500 | | 2000-03-07 | 00:00:00 | 13,37 | 13,50 | 12,69 | 12,94 | 1.652.600 | | 2000-03-08 | 00:00:00 | 13,00 | 13,31 | 12,88 | 12,94 | 1.023.800 | | 2000-03-09 | 00:00:00 | 13,00 | 13,25 | 12,75 | 13,19 | 1.030.600 | | 2000-03-10 | 00:00:00 | 12,94 | 13,19 | 12,81 | 13,19 | 1.382.200 | | 2000-03-13 | 00:00:00 | 12,88 | 13,12 | 12,69 | 12,94 | 1.201.400 | | 2000-03-14 | 00:00:00 | 12,88 | 12,88 | 12,69 | 12,75 | 1.871.700 | | 2000-03-15 | 00:00:00 | 12,88 | 13,69 | 12,75 | 13,63 | 1.619.900 | | 2000-03-16 | 00:00:00 | 13,88 | 15,13 | 13,81 | 15,13 | 2.207.900 | | 2000-03-17 | 00:00:00 | 15,13 | 15,94 | 15,00 | 15,88 | 2.308.700 | | 2000-03-20 | 00:00:00 | 15,94 | 16,00 | 14,69 | 15,00 | 1.052.800 | | 2000-03-21 | 00:00:00 | 14,69 | 15,06 | 14,38 | 15,00 | 755.100 | | 2000-03-22 | 00:00:00 | 15,00 | 15,19 | 14,56 | 14,94 | 875.200 | | 2000-03-23 | 00:00:00 | 14,75 | 14,94 | 14,31 | 14,38 | 792.000 | | 2000-03-24 | 00:00:00 | 14,25 | 14,69 | 13,94 | 14,25 | 955.000 | | 2000-03-27 | 00:00:00 | 14,50 | 15,00 | 14,25 | 15,00 | 1.018.400 | | 2000-03-28 | 00:00:00 | 14,69 | 14,94 | 13,81 | 13,88 | 958.300 | | 2000-03-29 | 00:00:00 | 14,00 | 14,44 | 13,88 | 14,00 | 726.200 | | 2000-03-30 | 00:00:00 | 14,00 | 14,38 | 13,88 | 14,12 | 914.800 | | 2000-03-31 | 00:00:00 | 14,06 | 14,62 | 13,81 | 14,25 | 1.318.100 | | 2000-04-03 | 00:00:00 | 14,38 | 14,75 | 14,19 | 14,38 | 1.347.800 | | 2000-04-04 | 00:00:00 | 14,50 | 15,13 | 14,50 | 14,81 | 1.387.000 | | 2000-04-05 | 00:00:00 | 15,00 | 16,12 | 15,00 | 15,94 | 1.770.300 | | 2000-04-06 | 00:00:00 | 16,00 | 16,63 | 15,88 | 15,88 | 1.329.300 | | 2000-04-07 | 00:00:00 | 15,94 | 16,50 | 15,56 | 16,37 | 1.865.200 | | 2000-04-10 | 00:00:00 | 16,31 | 16,44 | 16,19 | 16,31 | 908.100 | | 2000-04-11 | 00:00:00 | 16,31 | 18,00 | 16,31 | 17,62 | 1.667.100 | | 2000-04-12 | 00:00:00 | 18,00 | 19,19 | 17,62 | 17,69 | 1.431.300 | | 2000-04-13 | 00:00:00 | 17,75 | 17,75 | 16,75 | 17,44 | 719.600 | | 2000-04-14 | 00:00:00 | 16,94 | 17,25 | 16,31 | 17,06 | 983.700 | | 2000-04-17 | 00:00:00 | 17,00 | 17,25 | 16,63 | 16,88 | 912.400 | | 2000-04-18 | 00:00:00 | 16,81 | 17,50 | 16,31 | 17,25 | 884.500 | | 2000-04-19 | 00:00:00 | 17,25 | 17,87 | 16,94 | 17,50 | 772.300 | | 2000-04-20 | 00:00:00 | 17,56 | 17,56 | 16,63 | 17,12 | 739.700 | | 2000-04-24 | 00:00:00 | 17,12 | 17,62 | 17,00 | 17,44 | 711.000 | | 2000-04-25 | 00:00:00 | 17,81 | 18,62 | 17,72 | 18,44 | 725.500 | | 2000-04-26 | 00:00:00 | 18,62 | 18,88 | 17,87 | 18,13 | 592.900 | | 2000-04-27 | 00:00:00 | 17,87 | 18,13 | 17,44 | 17,69 | 857.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
