(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 20,35 | 20,36 | 20,02 | 20,17 | 1.062.600 | 2003-01-15 | 00:00:00 | 20,25 | 20,35 | 19,66 | 19,75 | 860.900 | 2003-01-16 | 00:00:00 | 19,84 | 20,07 | 19,36 | 19,36 | 1.577.100 | 2003-01-17 | 00:00:00 | 19,36 | 19,65 | 19,21 | 19,31 | 1.033.300 | 2003-01-21 | 00:00:00 | 19,39 | 19,53 | 18,72 | 18,76 | 1.204.300 | 2003-01-22 | 00:00:00 | 18,78 | 19,03 | 18,12 | 18,12 | 2.058.900 | 2003-01-23 | 00:00:00 | 18,20 | 18,75 | 18,20 | 18,68 | 1.048.000 | 2003-01-24 | 00:00:00 | 18,68 | 18,68 | 18,00 | 18,16 | 809.400 | 2003-01-27 | 00:00:00 | 18,16 | 18,55 | 18,07 | 18,25 | 1.384.000 | 2003-01-28 | 00:00:00 | 18,30 | 18,72 | 18,21 | 18,61 | 2.039.000 | 2003-01-29 | 00:00:00 | 18,62 | 19,00 | 18,45 | 19,00 | 1.643.300 | 2003-01-30 | 00:00:00 | 19,60 | 19,60 | 19,18 | 19,31 | 2.489.700 | 2003-01-31 | 00:00:00 | 19,17 | 19,71 | 19,08 | 19,70 | 1.592.100 | 2003-02-03 | 00:00:00 | 19,72 | 19,87 | 19,38 | 19,64 | 1.147.600 | 2003-02-04 | 00:00:00 | 19,45 | 19,47 | 19,00 | 19,20 | 1.233.600 | 2003-02-05 | 00:00:00 | 19,40 | 19,98 | 19,19 | 19,43 | 1.309.900 | 2003-02-06 | 00:00:00 | 19,26 | 19,46 | 19,03 | 19,24 | 932.300 | 2003-02-07 | 00:00:00 | 19,25 | 19,53 | 19,00 | 19,16 | 892.500 | 2003-02-10 | 00:00:00 | 19,13 | 19,47 | 18,92 | 19,33 | 759.300 | 2003-02-11 | 00:00:00 | 19,32 | 19,42 | 18,62 | 18,83 | 878.200 | 2003-02-12 | 00:00:00 | 18,88 | 19,26 | 18,81 | 19,06 | 1.269.400 | 2003-02-13 | 00:00:00 | 19,02 | 19,28 | 18,63 | 18,93 | 876.900 | 2003-02-14 | 00:00:00 | 18,86 | 18,94 | 18,45 | 18,65 | 1.582.200 | 2003-02-18 | 00:00:00 | 18,98 | 19,21 | 18,90 | 19,14 | 964.800 | 2003-02-19 | 00:00:00 | 19,08 | 19,09 | 18,74 | 18,80 | 597.600 | 2003-02-20 | 00:00:00 | 18,98 | 19,09 | 18,58 | 18,67 | 584.300 | 2003-02-21 | 00:00:00 | 18,79 | 19,30 | 18,55 | 19,19 | 1.201.700 | 2003-02-24 | 00:00:00 | 19,12 | 19,12 | 18,39 | 18,43 | 840.200 | 2003-02-25 | 00:00:00 | 18,35 | 18,87 | 18,16 | 18,87 | 1.133.900 | 2003-02-26 | 00:00:00 | 18,89 | 19,40 | 18,78 | 19,25 | 1.603.000 | 2003-02-27 | 00:00:00 | 19,25 | 19,40 | 18,77 | 18,95 | 1.162.000 | 2003-02-28 | 00:00:00 | 18,95 | 19,41 | 18,91 | 19,06 | 1.118.800 | 2003-03-03 | 00:00:00 | 19,16 | 19,35 | 19,04 | 19,14 | 739.200 | 2003-03-04 | 00:00:00 | 19,13 | 19,13 | 18,62 | 18,62 | 718.700 | 2003-03-05 | 00:00:00 | 18,58 | 18,88 | 18,51 | 18,88 | 1.172.500 | 2003-03-06 | 00:00:00 | 18,80 | 18,86 | 18,55 | 18,65 | 981.800 | 2003-03-07 | 00:00:00 | 18,42 | 19,20 | 18,37 | 19,05 | 953.500 | 2003-03-10 | 00:00:00 | 19,05 | 19,06 | 18,06 | 18,19 | 1.356.100 | 2003-03-11 | 00:00:00 | 18,20 | 18,38 | 17,59 | 17,75 | 1.554.700 | 2003-03-12 | 00:00:00 | 17,80 | 17,85 | 17,35 | 17,70 | 1.381.700 | 2003-03-13 | 00:00:00 | 18,08 | 18,25 | 17,94 | 18,20 | 1.378.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|