(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 17,40 | 17,96 | 17,40 | 17,78 | 1.168.100 | | 2001-02-13 | 00:00:00 | 17,90 | 18,50 | 17,80 | 18,16 | 1.306.300 | | 2001-02-14 | 00:00:00 | 18,16 | 18,24 | 17,34 | 17,48 | 1.248.000 | | 2001-02-15 | 00:00:00 | 17,65 | 17,99 | 17,28 | 17,65 | 1.183.000 | | 2001-02-16 | 00:00:00 | 17,79 | 18,25 | 17,62 | 18,03 | 898.900 | | 2001-02-20 | 00:00:00 | 18,70 | 18,90 | 18,36 | 18,50 | 1.085.900 | | 2001-02-21 | 00:00:00 | 18,28 | 18,64 | 18,05 | 18,17 | 1.059.800 | | 2001-02-22 | 00:00:00 | 18,32 | 18,58 | 17,91 | 18,18 | 1.107.700 | | 2001-02-23 | 00:00:00 | 17,94 | 18,26 | 17,51 | 17,77 | 1.437.900 | | 2001-02-26 | 00:00:00 | 17,77 | 18,15 | 17,71 | 18,03 | 1.406.700 | | 2001-02-27 | 00:00:00 | 18,23 | 18,25 | 17,92 | 18,19 | 607.500 | | 2001-02-28 | 00:00:00 | 18,39 | 18,40 | 18,02 | 18,09 | 482.200 | | 2001-03-01 | 00:00:00 | 17,85 | 17,90 | 17,22 | 17,70 | 1.104.100 | | 2001-03-02 | 00:00:00 | 17,45 | 17,66 | 17,00 | 17,22 | 1.642.000 | | 2001-03-05 | 00:00:00 | 17,25 | 17,50 | 17,01 | 17,41 | 868.400 | | 2001-03-06 | 00:00:00 | 17,36 | 17,73 | 17,11 | 17,37 | 477.700 | | 2001-03-07 | 00:00:00 | 17,30 | 17,97 | 17,25 | 17,58 | 660.500 | | 2001-03-08 | 00:00:00 | 17,60 | 18,00 | 17,50 | 17,95 | 633.000 | | 2001-03-09 | 00:00:00 | 17,77 | 17,95 | 17,43 | 17,73 | 522.600 | | 2001-03-12 | 00:00:00 | 17,72 | 17,79 | 17,26 | 17,34 | 596.600 | | 2001-03-13 | 00:00:00 | 17,00 | 17,10 | 16,15 | 16,35 | 1.178.300 | | 2001-03-14 | 00:00:00 | 16,35 | 16,35 | 15,55 | 15,87 | 910.100 | | 2001-03-15 | 00:00:00 | 15,62 | 15,95 | 15,40 | 15,82 | 843.000 | | 2001-03-16 | 00:00:00 | 15,00 | 15,39 | 14,78 | 14,89 | 1.661.500 | | 2001-03-19 | 00:00:00 | 14,97 | 15,73 | 14,80 | 15,52 | 2.050.900 | | 2001-03-20 | 00:00:00 | 15,55 | 15,66 | 15,21 | 15,35 | 1.105.800 | | 2001-03-21 | 00:00:00 | 15,31 | 15,48 | 15,02 | 15,16 | 793.100 | | 2001-03-22 | 00:00:00 | 15,00 | 15,45 | 14,05 | 14,72 | 1.098.800 | | 2001-03-23 | 00:00:00 | 14,66 | 14,99 | 14,39 | 14,95 | 1.439.600 | | 2001-03-26 | 00:00:00 | 15,24 | 15,24 | 14,61 | 14,96 | 964.100 | | 2001-03-27 | 00:00:00 | 15,25 | 16,05 | 15,25 | 16,00 | 1.676.000 | | 2001-03-28 | 00:00:00 | 16,15 | 16,19 | 15,72 | 16,13 | 1.219.200 | | 2001-03-29 | 00:00:00 | 16,15 | 16,25 | 15,95 | 16,05 | 967.300 | | 2001-03-30 | 00:00:00 | 16,29 | 17,25 | 16,10 | 16,74 | 1.440.500 | | 2001-04-02 | 00:00:00 | 16,80 | 17,40 | 16,51 | 16,77 | 1.451.800 | | 2001-04-03 | 00:00:00 | 16,77 | 16,90 | 16,40 | 16,72 | 1.033.400 | | 2001-04-04 | 00:00:00 | 16,50 | 16,85 | 16,26 | 16,50 | 1.236.900 | | 2001-04-05 | 00:00:00 | 16,50 | 16,75 | 16,43 | 16,60 | 1.327.900 | | 2001-04-06 | 00:00:00 | 16,82 | 16,84 | 16,27 | 16,55 | 690.800 | | 2001-04-09 | 00:00:00 | 16,60 | 17,19 | 16,55 | 16,65 | 1.018.200 | | 2001-04-10 | 00:00:00 | 16,90 | 17,59 | 16,72 | 17,52 | 1.127.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
