(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 17,56 | 17,88 | 17,25 | 17,62 | 584.600 | | 2000-08-22 | 00:00:00 | 17,50 | 17,88 | 17,12 | 17,75 | 509.300 | | 2000-08-23 | 00:00:00 | 17,50 | 17,56 | 16,75 | 17,06 | 742.800 | | 2000-08-24 | 00:00:00 | 17,06 | 17,31 | 16,81 | 16,88 | 724.700 | | 2000-08-25 | 00:00:00 | 16,88 | 17,00 | 16,81 | 16,88 | 333.200 | | 2000-08-28 | 00:00:00 | 16,94 | 16,94 | 16,44 | 16,63 | 6.775 | | 2000-08-29 | 00:00:00 | 16,69 | 16,81 | 16,25 | 16,25 | 5.350 | | 2000-08-30 | 00:00:00 | 16,44 | 16,44 | 16,19 | 16,19 | 570.800 | | 2000-08-31 | 00:00:00 | 16,31 | 16,31 | 16,06 | 16,08 | 839.600 | | 2000-09-01 | 00:00:00 | 16,06 | 16,19 | 15,94 | 16,00 | 1.222.300 | | 2000-09-05 | 00:00:00 | 16,00 | 16,19 | 16,00 | 16,06 | 763.200 | | 2000-09-06 | 00:00:00 | 16,25 | 16,62 | 16,00 | 16,06 | 671.700 | | 2000-09-07 | 00:00:00 | 16,06 | 16,19 | 15,75 | 15,88 | 1.073.700 | | 2000-09-08 | 00:00:00 | 15,81 | 16,00 | 15,62 | 15,75 | 760.900 | | 2000-09-11 | 00:00:00 | 15,81 | 15,94 | 15,69 | 15,81 | 780.000 | | 2000-09-12 | 00:00:00 | 15,81 | 15,88 | 15,56 | 15,88 | 566.700 | | 2000-09-13 | 00:00:00 | 15,88 | 16,19 | 15,81 | 15,94 | 1.082.300 | | 2000-09-14 | 00:00:00 | 15,94 | 16,12 | 15,62 | 15,75 | 429.500 | | 2000-09-15 | 00:00:00 | 15,75 | 15,88 | 15,69 | 15,75 | 776.900 | | 2000-09-18 | 00:00:00 | 15,75 | 15,81 | 15,62 | 15,69 | 603.900 | | 2000-09-19 | 00:00:00 | 15,75 | 15,75 | 15,31 | 15,38 | 677.000 | | 2000-09-20 | 00:00:00 | 15,38 | 15,50 | 15,25 | 15,31 | 775.900 | | 2000-09-21 | 00:00:00 | 15,38 | 15,62 | 15,31 | 15,31 | 459.800 | | 2000-09-22 | 00:00:00 | 15,38 | 15,50 | 15,00 | 15,31 | 565.000 | | 2000-09-25 | 00:00:00 | 15,25 | 15,31 | 15,00 | 15,12 | 621.600 | | 2000-09-26 | 00:00:00 | 15,12 | 15,19 | 14,56 | 14,62 | 1.261.000 | | 2000-09-27 | 00:00:00 | 14,50 | 14,69 | 14,12 | 14,56 | 1.341.800 | | 2000-09-28 | 00:00:00 | 14,62 | 14,81 | 14,38 | 14,44 | 947.500 | | 2000-09-29 | 00:00:00 | 14,50 | 14,81 | 14,38 | 14,50 | 681.300 | | 2000-10-02 | 00:00:00 | 14,00 | 14,00 | 13,44 | 13,50 | 1.387.900 | | 2000-10-03 | 00:00:00 | 13,56 | 14,12 | 13,56 | 13,88 | 963.800 | | 2000-10-04 | 00:00:00 | 14,06 | 14,62 | 13,94 | 14,19 | 1.797.000 | | 2000-10-05 | 00:00:00 | 14,12 | 14,25 | 13,62 | 13,69 | 1.008.200 | | 2000-10-06 | 00:00:00 | 13,94 | 14,31 | 13,75 | 13,81 | 565.900 | | 2000-10-09 | 00:00:00 | 13,94 | 13,94 | 13,31 | 13,38 | 1.021.700 | | 2000-10-10 | 00:00:00 | 13,31 | 13,44 | 12,88 | 13,06 | 1.648.400 | | 2000-10-11 | 00:00:00 | 12,94 | 13,00 | 12,62 | 12,62 | 1.619.300 | | 2000-10-12 | 00:00:00 | 12,75 | 12,88 | 12,25 | 12,69 | 1.045.700 | | 2000-10-13 | 00:00:00 | 12,69 | 12,75 | 12,50 | 12,62 | 753.900 | | 2000-10-16 | 00:00:00 | 12,62 | 13,06 | 12,50 | 12,56 | 959.200 | | 2000-10-17 | 00:00:00 | 12,56 | 12,56 | 12,19 | 12,31 | 896.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
