(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 14,31 | 14,38 | 14,00 | 14,06 | 980.700 | | 2000-12-14 | 00:00:00 | 13,88 | 13,94 | 13,38 | 13,44 | 1.326.600 | | 2000-12-15 | 00:00:00 | 13,31 | 13,62 | 13,12 | 13,12 | 1.577.400 | | 2000-12-18 | 00:00:00 | 13,12 | 13,50 | 13,12 | 13,31 | 1.079.400 | | 2000-12-19 | 00:00:00 | 13,12 | 13,88 | 13,00 | 13,44 | 1.249.800 | | 2000-12-20 | 00:00:00 | 13,31 | 13,62 | 12,81 | 13,50 | 2.029.700 | | 2000-12-21 | 00:00:00 | 13,44 | 13,94 | 13,44 | 13,62 | 1.316.300 | | 2000-12-22 | 00:00:00 | 13,62 | 14,00 | 13,56 | 13,81 | 1.119.900 | | 2000-12-26 | 00:00:00 | 13,81 | 13,81 | 13,56 | 13,62 | 849.700 | | 2000-12-27 | 00:00:00 | 13,62 | 14,00 | 13,62 | 13,94 | 1.200.000 | | 2000-12-28 | 00:00:00 | 13,62 | 13,69 | 13,06 | 13,19 | 1.700.900 | | 2000-12-29 | 00:00:00 | 13,31 | 13,88 | 13,31 | 13,31 | 1.750.400 | | 2001-01-02 | 00:00:00 | 13,81 | 14,12 | 13,62 | 13,69 | 1.032.900 | | 2001-01-03 | 00:00:00 | 13,75 | 14,31 | 13,69 | 14,12 | 1.073.600 | | 2001-01-04 | 00:00:00 | 14,31 | 16,00 | 14,31 | 15,44 | 2.080.500 | | 2001-01-05 | 00:00:00 | 15,44 | 15,50 | 15,12 | 15,38 | 1.741.100 | | 2001-01-08 | 00:00:00 | 15,44 | 16,25 | 15,38 | 16,12 | 2.145.400 | | 2001-01-09 | 00:00:00 | 16,12 | 16,31 | 16,12 | 16,12 | 1.638.000 | | 2001-01-10 | 00:00:00 | 16,12 | 16,19 | 15,69 | 15,88 | 1.189.000 | | 2001-01-11 | 00:00:00 | 15,81 | 15,94 | 15,69 | 15,81 | 917.000 | | 2001-01-12 | 00:00:00 | 15,62 | 15,62 | 15,38 | 15,44 | 1.782.600 | | 2001-01-16 | 00:00:00 | 15,44 | 16,12 | 15,44 | 16,12 | 813.200 | | 2001-01-17 | 00:00:00 | 16,50 | 16,50 | 16,19 | 16,50 | 1.001.200 | | 2001-01-18 | 00:00:00 | 16,50 | 16,69 | 16,44 | 16,56 | 898.100 | | 2001-01-19 | 00:00:00 | 16,50 | 16,56 | 16,00 | 16,12 | 2.529.000 | | 2001-01-22 | 00:00:00 | 16,12 | 16,50 | 16,00 | 16,38 | 1.587.600 | | 2001-01-23 | 00:00:00 | 16,50 | 16,62 | 16,12 | 16,31 | 2.312.400 | | 2001-01-24 | 00:00:00 | 15,50 | 15,69 | 14,69 | 15,56 | 3.634.300 | | 2001-01-25 | 00:00:00 | 15,12 | 15,69 | 14,88 | 15,19 | 1.798.700 | | 2001-01-26 | 00:00:00 | 15,25 | 15,56 | 15,12 | 15,31 | 1.007.000 | | 2001-01-29 | 00:00:00 | 15,31 | 15,64 | 15,31 | 15,56 | 1.087.400 | | 2001-01-30 | 00:00:00 | 15,60 | 15,74 | 15,52 | 15,70 | 1.697.900 | | 2001-01-31 | 00:00:00 | 15,80 | 16,49 | 15,50 | 16,33 | 1.662.800 | | 2001-02-01 | 00:00:00 | 16,55 | 16,69 | 16,33 | 16,55 | 1.126.800 | | 2001-02-02 | 00:00:00 | 16,55 | 16,74 | 16,07 | 16,40 | 4.580.700 | | 2001-02-05 | 00:00:00 | 16,16 | 16,50 | 16,01 | 16,29 | 1.322.000 | | 2001-02-06 | 00:00:00 | 16,40 | 16,48 | 16,21 | 16,35 | 1.159.500 | | 2001-02-07 | 00:00:00 | 16,47 | 16,51 | 16,12 | 16,15 | 807.800 | | 2001-02-08 | 00:00:00 | 16,15 | 17,15 | 16,10 | 17,00 | 1.548.600 | | 2001-02-09 | 00:00:00 | 17,75 | 17,99 | 17,05 | 17,47 | 2.754.800 | | 2001-02-12 | 00:00:00 | 17,40 | 17,96 | 17,40 | 17,78 | 1.168.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
