(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 2024-05-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 44,80 | 44,80 | 43,81 | 44,27 | 2.819.500 | | 2006-01-23 | 00:00:00 | 44,90 | 45,58 | 44,79 | 45,45 | 3.141.900 | | 2006-01-24 | 00:00:00 | 45,97 | 46,60 | 45,60 | 45,80 | 4.255.500 | | 2006-01-25 | 00:00:00 | 47,75 | 48,32 | 47,01 | 47,64 | 5.136.300 | | 2006-01-26 | 00:00:00 | 48,00 | 49,90 | 47,84 | 49,85 | 4.591.500 | | 2006-01-27 | 00:00:00 | 49,88 | 49,88 | 48,97 | 49,48 | 3.474.500 | | 2006-01-30 | 00:00:00 | 49,43 | 49,93 | 49,24 | 49,65 | 2.507.800 | | 2006-01-31 | 00:00:00 | 49,60 | 49,94 | 49,27 | 49,84 | 3.679.300 | | 2006-02-01 | 00:00:00 | 49,87 | 49,90 | 48,60 | 49,55 | 2.623.600 | | 2006-02-02 | 00:00:00 | 49,35 | 49,47 | 48,26 | 48,79 | 2.614.500 | | 2006-02-03 | 00:00:00 | 48,78 | 49,57 | 48,61 | 49,24 | 2.126.000 | | 2006-02-06 | 00:00:00 | 49,19 | 50,17 | 49,03 | 49,75 | 3.168.500 | | 2006-02-07 | 00:00:00 | 49,75 | 49,77 | 48,75 | 48,95 | 1.682.500 | | 2006-02-08 | 00:00:00 | 49,00 | 49,00 | 47,80 | 48,30 | 2.837.900 | | 2006-02-09 | 00:00:00 | 48,28 | 48,67 | 48,15 | 48,38 | 2.097.100 | | 2006-02-10 | 00:00:00 | 48,38 | 49,08 | 47,77 | 49,00 | 1.845.300 | | 2006-02-13 | 00:00:00 | 49,29 | 49,30 | 48,09 | 48,27 | 1.949.700 | | 2006-02-14 | 00:00:00 | 48,38 | 50,00 | 48,38 | 49,64 | 2.733.500 | | 2006-02-15 | 00:00:00 | 49,14 | 50,79 | 49,06 | 50,77 | 2.942.000 | | 2006-02-16 | 00:00:00 | 51,00 | 51,00 | 49,76 | 50,00 | 2.493.900 | | 2006-02-17 | 00:00:00 | 49,82 | 49,87 | 49,06 | 49,35 | 1.949.100 | | 2006-02-21 | 00:00:00 | 49,99 | 50,25 | 49,51 | 50,20 | 2.259.700 | | 2006-02-22 | 00:00:00 | 50,44 | 50,98 | 50,21 | 50,80 | 3.102.200 | | 2006-02-23 | 00:00:00 | 50,99 | 51,00 | 50,25 | 50,30 | 1.634.800 | | 2006-02-24 | 00:00:00 | 49,98 | 50,43 | 49,78 | 49,96 | 1.289.500 | | 2006-02-27 | 00:00:00 | 50,44 | 51,40 | 50,20 | 51,32 | 1.782.400 | | 2006-02-28 | 00:00:00 | 51,00 | 51,30 | 50,50 | 51,18 | 2.779.000 | | 2006-03-01 | 00:00:00 | 51,18 | 52,20 | 51,18 | 52,08 | 2.660.500 | | 2006-03-02 | 00:00:00 | 52,09 | 52,30 | 51,48 | 51,61 | 2.392.300 | | 2006-03-03 | 00:00:00 | 51,51 | 52,37 | 51,20 | 52,12 | 1.936.000 | | 2006-03-06 | 00:00:00 | 52,02 | 52,11 | 51,27 | 51,72 | 2.244.700 | | 2006-03-07 | 00:00:00 | 51,35 | 51,53 | 49,54 | 50,14 | 2.564.100 | | 2006-03-08 | 00:00:00 | 49,50 | 50,00 | 48,12 | 48,96 | 2.845.900 | | 2006-03-09 | 00:00:00 | 49,07 | 49,99 | 49,02 | 49,35 | 1.708.100 | | 2006-03-10 | 00:00:00 | 49,45 | 50,83 | 49,36 | 50,83 | 2.182.300 | | 2006-03-13 | 00:00:00 | 51,22 | 51,59 | 50,97 | 51,21 | 1.802.000 | | 2006-03-14 | 00:00:00 | 51,34 | 51,78 | 50,85 | 51,49 | 1.603.200 | | 2006-03-15 | 00:00:00 | 53,25 | 54,00 | 52,65 | 53,92 | 3.586.700 | | 2006-03-16 | 00:00:00 | 54,27 | 54,28 | 53,38 | 53,65 | 2.164.900 | | 2006-03-17 | 00:00:00 | 54,00 | 54,36 | 53,20 | 53,94 | 2.285.300 | | 2006-03-20 | 00:00:00 | 53,95 | 54,64 | 53,42 | 53,99 | 1.239.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
