(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 18,08 | 18,25 | 17,94 | 18,20 | 1.378.400 | | 2003-03-14 | 00:00:00 | 18,20 | 18,68 | 18,00 | 18,41 | 1.364.000 | | 2003-03-17 | 00:00:00 | 18,30 | 18,79 | 18,15 | 18,79 | 1.925.000 | | 2003-03-18 | 00:00:00 | 18,35 | 18,90 | 18,35 | 18,90 | 1.986.000 | | 2003-03-19 | 00:00:00 | 18,84 | 18,98 | 18,63 | 18,98 | 1.048.500 | | 2003-03-20 | 00:00:00 | 18,90 | 19,32 | 18,73 | 19,19 | 1.207.800 | | 2003-03-21 | 00:00:00 | 19,50 | 19,97 | 19,27 | 19,92 | 2.296.800 | | 2003-03-24 | 00:00:00 | 19,85 | 19,86 | 19,13 | 19,19 | 1.324.300 | | 2003-03-25 | 00:00:00 | 18,89 | 19,40 | 18,67 | 19,40 | 1.402.800 | | 2003-03-26 | 00:00:00 | 19,40 | 19,48 | 19,22 | 19,40 | 1.812.100 | | 2003-03-27 | 00:00:00 | 19,40 | 19,40 | 19,01 | 19,10 | 1.089.600 | | 2003-03-28 | 00:00:00 | 19,01 | 19,16 | 18,84 | 19,06 | 762.600 | | 2003-03-31 | 00:00:00 | 18,70 | 18,86 | 18,52 | 18,56 | 839.300 | | 2003-04-01 | 00:00:00 | 18,56 | 18,73 | 18,31 | 18,72 | 1.558.900 | | 2003-04-02 | 00:00:00 | 19,12 | 19,12 | 18,80 | 19,08 | 2.085.500 | | 2003-04-03 | 00:00:00 | 19,00 | 19,00 | 18,64 | 18,64 | 787.200 | | 2003-04-04 | 00:00:00 | 18,72 | 19,09 | 18,72 | 19,00 | 996.200 | | 2003-04-07 | 00:00:00 | 19,56 | 19,96 | 19,46 | 19,48 | 1.586.900 | | 2003-04-08 | 00:00:00 | 19,60 | 19,63 | 19,26 | 19,43 | 1.043.800 | | 2003-04-09 | 00:00:00 | 19,45 | 19,57 | 19,09 | 19,09 | 1.300.500 | | 2003-04-10 | 00:00:00 | 19,18 | 19,50 | 18,98 | 19,42 | 1.663.800 | | 2003-04-11 | 00:00:00 | 19,71 | 19,82 | 19,40 | 19,50 | 977.300 | | 2003-04-14 | 00:00:00 | 19,75 | 19,86 | 19,55 | 19,86 | 790.400 | | 2003-04-15 | 00:00:00 | 19,75 | 19,97 | 19,74 | 19,78 | 1.666.200 | | 2003-04-16 | 00:00:00 | 19,89 | 19,98 | 19,66 | 19,71 | 1.115.000 | | 2003-04-17 | 00:00:00 | 19,70 | 19,85 | 19,55 | 19,85 | 906.700 | | 2003-04-21 | 00:00:00 | 19,90 | 20,13 | 19,85 | 20,06 | 1.137.800 | | 2003-04-22 | 00:00:00 | 19,98 | 20,40 | 19,91 | 20,19 | 1.064.500 | | 2003-04-23 | 00:00:00 | 20,22 | 20,48 | 20,08 | 20,29 | 930.400 | | 2003-04-24 | 00:00:00 | 20,50 | 20,83 | 20,40 | 20,62 | 1.371.700 | | 2003-04-25 | 00:00:00 | 20,61 | 20,83 | 20,55 | 20,60 | 1.022.500 | | 2003-04-28 | 00:00:00 | 20,58 | 21,19 | 20,49 | 21,10 | 1.410.900 | | 2003-04-29 | 00:00:00 | 21,30 | 21,36 | 21,02 | 21,19 | 1.139.500 | | 2003-04-30 | 00:00:00 | 21,10 | 21,33 | 20,93 | 21,21 | 2.044.200 | | 2003-05-01 | 00:00:00 | 21,07 | 21,14 | 20,80 | 20,97 | 1.062.900 | | 2003-05-02 | 00:00:00 | 20,84 | 21,21 | 20,75 | 21,15 | 895.700 | | 2003-05-05 | 00:00:00 | 21,29 | 21,46 | 21,16 | 21,23 | 959.500 | | 2003-05-06 | 00:00:00 | 21,15 | 21,43 | 21,15 | 21,38 | 1.150.400 | | 2003-05-07 | 00:00:00 | 21,29 | 21,44 | 21,04 | 21,28 | 1.061.100 | | 2003-05-08 | 00:00:00 | 21,08 | 21,25 | 20,89 | 20,97 | 1.129.100 | | 2003-05-09 | 00:00:00 | 21,04 | 21,42 | 20,94 | 21,42 | 880.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
