(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 2024-05-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 35,21 | 35,96 | 35,10 | 35,29 | 1.896.400 | | 2005-02-08 | 00:00:00 | 35,13 | 35,46 | 34,53 | 35,36 | 2.369.200 | | 2005-02-09 | 00:00:00 | 35,63 | 35,74 | 35,32 | 35,52 | 1.884.600 | | 2005-02-10 | 00:00:00 | 35,52 | 35,98 | 35,43 | 35,79 | 1.720.200 | | 2005-02-11 | 00:00:00 | 35,79 | 36,10 | 35,37 | 35,75 | 2.125.200 | | 2005-02-14 | 00:00:00 | 35,70 | 35,75 | 34,90 | 35,28 | 1.418.300 | | 2005-02-15 | 00:00:00 | 35,30 | 35,34 | 34,79 | 35,00 | 2.072.500 | | 2005-02-16 | 00:00:00 | 34,99 | 35,00 | 34,51 | 34,65 | 1.250.900 | | 2005-02-17 | 00:00:00 | 34,64 | 35,31 | 34,29 | 34,80 | 2.610.400 | | 2005-02-18 | 00:00:00 | 34,90 | 35,69 | 34,83 | 35,39 | 2.195.600 | | 2005-02-22 | 00:00:00 | 35,40 | 35,46 | 34,40 | 34,40 | 1.712.100 | | 2005-02-23 | 00:00:00 | 34,75 | 35,55 | 34,60 | 35,19 | 1.719.900 | | 2005-02-24 | 00:00:00 | 35,23 | 36,06 | 35,15 | 36,05 | 1.975.600 | | 2005-02-25 | 00:00:00 | 36,23 | 36,70 | 36,14 | 36,56 | 1.920.000 | | 2005-02-28 | 00:00:00 | 36,50 | 36,75 | 35,85 | 35,89 | 1.959.100 | | 2005-03-01 | 00:00:00 | 36,30 | 36,88 | 36,05 | 36,47 | 1.669.900 | | 2005-03-02 | 00:00:00 | 36,05 | 36,43 | 35,86 | 36,09 | 1.046.400 | | 2005-03-03 | 00:00:00 | 36,34 | 36,86 | 36,14 | 36,80 | 1.301.300 | | 2005-03-04 | 00:00:00 | 37,00 | 37,26 | 36,50 | 36,95 | 1.948.800 | | 2005-03-07 | 00:00:00 | 37,15 | 37,90 | 37,08 | 37,61 | 1.858.400 | | 2005-03-08 | 00:00:00 | 37,73 | 37,90 | 37,45 | 37,62 | 2.160.500 | | 2005-03-09 | 00:00:00 | 37,50 | 37,64 | 37,02 | 37,35 | 1.853.200 | | 2005-03-10 | 00:00:00 | 37,62 | 37,80 | 37,10 | 37,51 | 1.708.900 | | 2005-03-11 | 00:00:00 | 37,51 | 37,95 | 37,49 | 37,76 | 1.469.000 | | 2005-03-14 | 00:00:00 | 37,77 | 37,84 | 37,27 | 37,77 | 1.925.600 | | 2005-03-15 | 00:00:00 | 37,71 | 37,85 | 37,04 | 37,04 | 1.856.100 | | 2005-03-16 | 00:00:00 | 37,00 | 37,00 | 36,30 | 36,59 | 1.416.800 | | 2005-03-17 | 00:00:00 | 36,75 | 37,53 | 36,75 | 37,35 | 1.612.300 | | 2005-03-18 | 00:00:00 | 37,47 | 37,66 | 37,25 | 37,66 | 2.465.500 | | 2005-03-21 | 00:00:00 | 37,98 | 38,37 | 37,70 | 37,78 | 2.789.200 | | 2005-03-22 | 00:00:00 | 38,75 | 38,99 | 38,10 | 38,20 | 2.523.000 | | 2005-03-23 | 00:00:00 | 38,23 | 38,60 | 37,90 | 38,38 | 1.946.600 | | 2005-03-24 | 00:00:00 | 38,50 | 38,72 | 38,00 | 38,02 | 1.829.700 | | 2005-03-28 | 00:00:00 | 38,25 | 38,34 | 37,26 | 37,48 | 2.162.400 | | 2005-03-29 | 00:00:00 | 37,19 | 37,61 | 36,14 | 36,38 | 2.719.600 | | 2005-03-30 | 00:00:00 | 36,38 | 37,08 | 36,38 | 37,08 | 1.893.700 | | 2005-03-31 | 00:00:00 | 37,10 | 37,30 | 36,75 | 37,05 | 1.413.600 | | 2005-04-01 | 00:00:00 | 37,45 | 37,78 | 36,57 | 36,78 | 1.622.900 | | 2005-04-04 | 00:00:00 | 36,80 | 37,40 | 36,79 | 37,14 | 1.713.700 | | 2005-04-05 | 00:00:00 | 37,14 | 37,37 | 36,70 | 36,70 | 1.847.500 | | 2005-04-06 | 00:00:00 | 36,75 | 36,99 | 36,37 | 36,53 | 1.863.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
