(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 16,90 | 17,59 | 16,72 | 17,52 | 1.127.100 | | 2001-04-11 | 00:00:00 | 17,22 | 17,58 | 16,86 | 17,00 | 666.700 | | 2001-04-12 | 00:00:00 | 16,80 | 17,09 | 16,80 | 17,00 | 382.100 | | 2001-04-16 | 00:00:00 | 16,95 | 17,24 | 16,80 | 17,10 | 583.300 | | 2001-04-17 | 00:00:00 | 16,77 | 17,25 | 16,76 | 17,23 | 763.000 | | 2001-04-18 | 00:00:00 | 17,10 | 17,50 | 16,85 | 17,48 | 1.695.900 | | 2001-04-19 | 00:00:00 | 17,49 | 17,49 | 17,26 | 17,38 | 962.700 | | 2001-04-20 | 00:00:00 | 17,00 | 17,19 | 16,97 | 16,99 | 729.200 | | 2001-04-23 | 00:00:00 | 16,10 | 16,66 | 15,81 | 16,18 | 1.581.700 | | 2001-04-24 | 00:00:00 | 16,29 | 16,33 | 15,80 | 16,00 | 725.600 | | 2001-04-25 | 00:00:00 | 16,47 | 16,88 | 15,87 | 16,09 | 1.743.300 | | 2001-04-26 | 00:00:00 | 18,20 | 19,00 | 17,50 | 18,57 | 5.254.000 | | 2001-04-27 | 00:00:00 | 18,80 | 20,15 | 18,75 | 20,10 | 3.206.100 | | 2001-04-30 | 00:00:00 | 19,94 | 20,04 | 19,39 | 19,68 | 2.124.500 | | 2001-05-01 | 00:00:00 | 19,50 | 19,62 | 19,12 | 19,43 | 1.077.800 | | 2001-05-02 | 00:00:00 | 19,19 | 19,48 | 18,81 | 19,16 | 1.008.100 | | 2001-05-03 | 00:00:00 | 19,16 | 19,18 | 18,70 | 19,01 | 794.600 | | 2001-05-04 | 00:00:00 | 19,25 | 19,49 | 18,59 | 19,44 | 757.500 | | 2001-05-07 | 00:00:00 | 19,67 | 20,04 | 19,05 | 20,00 | 1.522.300 | | 2001-05-08 | 00:00:00 | 20,25 | 20,94 | 20,19 | 20,81 | 2.220.300 | | 2001-05-09 | 00:00:00 | 20,71 | 20,88 | 20,29 | 20,88 | 2.000.400 | | 2001-05-10 | 00:00:00 | 21,12 | 22,49 | 20,84 | 22,48 | 3.285.600 | | 2001-05-11 | 00:00:00 | 22,23 | 22,87 | 21,96 | 22,38 | 1.945.000 | | 2001-05-14 | 00:00:00 | 22,16 | 22,24 | 21,72 | 22,01 | 2.435.600 | | 2001-05-15 | 00:00:00 | 22,26 | 22,26 | 21,77 | 21,90 | 2.865.300 | | 2001-05-16 | 00:00:00 | 21,98 | 22,75 | 21,95 | 22,75 | 2.657.200 | | 2001-05-17 | 00:00:00 | 22,45 | 24,00 | 22,45 | 23,51 | 3.033.600 | | 2001-05-18 | 00:00:00 | 23,50 | 24,11 | 23,41 | 23,87 | 2.252.100 | | 2001-05-21 | 00:00:00 | 23,85 | 23,85 | 23,27 | 23,49 | 961.700 | | 2001-05-22 | 00:00:00 | 23,25 | 23,26 | 22,73 | 22,78 | 1.191.900 | | 2001-05-23 | 00:00:00 | 22,55 | 22,72 | 22,21 | 22,34 | 1.087.300 | | 2001-05-24 | 00:00:00 | 22,30 | 22,30 | 21,91 | 22,11 | 1.142.800 | | 2001-05-25 | 00:00:00 | 21,80 | 22,00 | 21,40 | 21,82 | 1.029.400 | | 2001-05-29 | 00:00:00 | 21,44 | 21,83 | 21,41 | 21,81 | 1.116.300 | | 2001-05-30 | 00:00:00 | 21,75 | 22,10 | 21,28 | 21,47 | 954.100 | | 2001-05-31 | 00:00:00 | 21,50 | 22,22 | 21,45 | 22,17 | 1.297.000 | | 2001-06-01 | 00:00:00 | 22,15 | 22,40 | 21,80 | 22,01 | 939.900 | | 2001-06-04 | 00:00:00 | 21,90 | 22,32 | 21,90 | 22,12 | 891.300 | | 2001-06-05 | 00:00:00 | 22,25 | 22,70 | 21,63 | 22,63 | 1.237.600 | | 2001-06-06 | 00:00:00 | 22,40 | 22,68 | 22,13 | 22,24 | 770.500 | | 2001-06-07 | 00:00:00 | 22,80 | 23,50 | 22,65 | 22,78 | 1.613.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
