(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 2024-05-13 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 32,33 | 32,50 | 32,09 | 32,34 | 1.084.300 | | 2005-06-03 | 00:00:00 | 32,20 | 32,34 | 32,01 | 32,09 | 1.347.000 | | 2005-06-06 | 00:00:00 | 32,25 | 32,46 | 31,83 | 32,07 | 1.313.600 | | 2005-06-07 | 00:00:00 | 32,29 | 32,87 | 32,18 | 32,59 | 1.882.000 | | 2005-06-08 | 00:00:00 | 32,76 | 32,76 | 31,66 | 31,67 | 1.999.100 | | 2005-06-09 | 00:00:00 | 31,60 | 31,61 | 30,96 | 31,52 | 2.664.300 | | 2005-06-10 | 00:00:00 | 31,73 | 31,80 | 31,23 | 31,39 | 1.837.900 | | 2005-06-13 | 00:00:00 | 31,42 | 32,11 | 31,41 | 31,63 | 1.601.800 | | 2005-06-14 | 00:00:00 | 31,74 | 31,90 | 31,45 | 31,58 | 1.735.200 | | 2005-06-15 | 00:00:00 | 31,78 | 32,14 | 31,46 | 32,14 | 1.750.500 | | 2005-06-16 | 00:00:00 | 32,25 | 32,66 | 32,15 | 32,61 | 1.671.900 | | 2005-06-17 | 00:00:00 | 33,09 | 33,36 | 32,85 | 32,94 | 2.678.100 | | 2005-06-20 | 00:00:00 | 32,36 | 32,60 | 32,20 | 32,45 | 1.890.600 | | 2005-06-21 | 00:00:00 | 32,45 | 32,70 | 32,35 | 32,40 | 1.765.400 | | 2005-06-22 | 00:00:00 | 32,48 | 32,67 | 32,04 | 32,23 | 3.711.000 | | 2005-06-23 | 00:00:00 | 32,13 | 32,14 | 31,12 | 31,17 | 2.508.100 | | 2005-06-24 | 00:00:00 | 31,17 | 31,17 | 30,25 | 30,34 | 3.481.100 | | 2005-06-27 | 00:00:00 | 30,43 | 30,44 | 29,78 | 30,01 | 3.688.400 | | 2005-06-28 | 00:00:00 | 30,19 | 31,28 | 29,97 | 31,26 | 4.368.200 | | 2005-06-29 | 00:00:00 | 31,38 | 31,51 | 31,00 | 31,30 | 2.209.800 | | 2005-06-30 | 00:00:00 | 31,50 | 31,60 | 30,84 | 30,96 | 2.141.100 | | 2005-07-01 | 00:00:00 | 31,16 | 31,65 | 31,10 | 31,45 | 1.696.200 | | 2005-07-05 | 00:00:00 | 31,36 | 31,36 | 30,70 | 31,27 | 2.913.200 | | 2005-07-06 | 00:00:00 | 31,50 | 31,89 | 31,34 | 31,44 | 2.104.600 | | 2005-07-07 | 00:00:00 | 31,26 | 31,32 | 30,83 | 31,25 | 1.667.900 | | 2005-07-08 | 00:00:00 | 31,25 | 32,26 | 31,09 | 32,15 | 2.554.300 | | 2005-07-11 | 00:00:00 | 32,80 | 32,80 | 32,40 | 32,61 | 2.200.600 | | 2005-07-12 | 00:00:00 | 32,61 | 32,64 | 32,02 | 32,27 | 1.842.400 | | 2005-07-13 | 00:00:00 | 32,24 | 32,55 | 32,05 | 32,10 | 1.222.200 | | 2005-07-14 | 00:00:00 | 32,52 | 32,70 | 32,22 | 32,62 | 1.627.200 | | 2005-07-15 | 00:00:00 | 32,75 | 33,20 | 32,63 | 33,17 | 2.540.100 | | 2005-07-18 | 00:00:00 | 33,24 | 33,50 | 33,18 | 33,42 | 1.925.400 | | 2005-07-19 | 00:00:00 | 33,57 | 33,90 | 33,20 | 33,37 | 2.220.900 | | 2005-07-20 | 00:00:00 | 33,23 | 35,32 | 33,18 | 35,19 | 3.550.500 | | 2005-07-21 | 00:00:00 | 35,20 | 35,62 | 34,89 | 35,12 | 2.064.600 | | 2005-07-22 | 00:00:00 | 35,07 | 35,30 | 34,74 | 34,89 | 1.240.600 | | 2005-07-25 | 00:00:00 | 34,79 | 35,10 | 34,36 | 34,51 | 1.376.600 | | 2005-07-26 | 00:00:00 | 34,59 | 34,78 | 34,25 | 34,53 | 1.770.200 | | 2005-07-27 | 00:00:00 | 35,24 | 36,10 | 35,20 | 36,10 | 3.881.800 | | 2005-07-28 | 00:00:00 | 36,10 | 37,40 | 36,05 | 37,30 | 4.227.600 | | 2005-07-29 | 00:00:00 | 37,79 | 38,22 | 37,16 | 37,21 | 2.454.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
