(Login BolsaPT & Canal Forex) |
|
 Novellus Systems - [Ticker: NVLS] |     | | Última Trade | 2,400 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-07-24 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,050 (+2,130%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 2,350 | PER | 0,00% | | Máximo | 2,440 | Pagamento Dividendo | | | Mínimo | 2,330 | Data Ex-Dividendo | | | Fecho Anterior | 2,350 | Yield | | | Volume | 25.377 | 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 NVLS de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 53,99 | 54,05 | 52,50 | 53,37 | 4.349.100 | | 2001-08-06 | 00:00:00 | 52,58 | 53,09 | 52,00 | 52,28 | 3.748.800 | | 2001-08-07 | 00:00:00 | 50,60 | 50,94 | 48,81 | 49,81 | 7.717.000 | | 2001-08-08 | 00:00:00 | 49,80 | 51,01 | 47,40 | 47,65 | 7.059.400 | | 2001-08-09 | 00:00:00 | 47,65 | 48,60 | 46,38 | 47,66 | 5.950.500 | | 2001-08-10 | 00:00:00 | 47,90 | 48,78 | 46,37 | 48,50 | 4.371.000 | | 2001-08-13 | 00:00:00 | 49,36 | 49,90 | 48,05 | 49,58 | 4.133.200 | | 2001-08-14 | 00:00:00 | 49,69 | 50,45 | 48,53 | 48,77 | 3.784.000 | | 2001-08-15 | 00:00:00 | 48,92 | 49,79 | 46,93 | 47,30 | 4.795.400 | | 2001-08-16 | 00:00:00 | 46,78 | 47,64 | 45,74 | 47,37 | 5.060.100 | | 2001-08-17 | 00:00:00 | 45,89 | 46,97 | 45,61 | 45,93 | 4.061.600 | | 2001-08-20 | 00:00:00 | 45,97 | 47,25 | 45,80 | 46,18 | 3.982.900 | | 2001-08-21 | 00:00:00 | 46,30 | 46,62 | 44,34 | 44,40 | 4.669.000 | | 2001-08-22 | 00:00:00 | 45,25 | 47,25 | 44,10 | 46,78 | 7.554.200 | | 2001-08-23 | 00:00:00 | 46,60 | 48,40 | 46,25 | 47,91 | 6.362.200 | | 2001-08-24 | 00:00:00 | 48,38 | 50,72 | 47,98 | 50,05 | 7.729.400 | | 2001-08-27 | 00:00:00 | 49,89 | 51,72 | 49,40 | 51,10 | 5.719.200 | | 2001-08-28 | 00:00:00 | 51,09 | 51,50 | 49,50 | 49,54 | 5.873.300 | | 2001-08-29 | 00:00:00 | 49,74 | 50,15 | 47,05 | 47,51 | 5.107.100 | | 2001-08-30 | 00:00:00 | 47,21 | 47,81 | 46,05 | 46,73 | 5.160.000 | | 2001-08-31 | 00:00:00 | 43,05 | 44,85 | 43,00 | 44,31 | 13.479.900 | | 2001-09-04 | 00:00:00 | 44,45 | 45,45 | 42,25 | 42,32 | 7.602.000 | | 2001-09-05 | 00:00:00 | 42,29 | 43,30 | 39,28 | 41,37 | 11.429.500 | | 2001-09-06 | 00:00:00 | 40,36 | 40,85 | 38,33 | 39,17 | 11.921.400 | | 2001-09-07 | 00:00:00 | 38,78 | 40,76 | 38,31 | 38,41 | 8.894.400 | | 2001-09-10 | 00:00:00 | 38,39 | 39,25 | 36,76 | 37,83 | 7.461.900 | | 2001-09-17 | 00:00:00 | 35,50 | 36,82 | 33,73 | 33,73 | 7.006.200 | | 2001-09-18 | 00:00:00 | 34,35 | 34,38 | 30,93 | 31,21 | 8.652.000 | | 2001-09-19 | 00:00:00 | 31,27 | 32,10 | 26,80 | 29,16 | 18.422.400 | | 2001-09-20 | 00:00:00 | 28,77 | 30,44 | 27,50 | 28,00 | 15.263.600 | | 2001-09-21 | 00:00:00 | 26,10 | 29,07 | 25,84 | 28,55 | 14.528.700 | | 2001-09-24 | 00:00:00 | 29,90 | 30,20 | 28,30 | 29,96 | 8.523.500 | | 2001-09-25 | 00:00:00 | 29,80 | 31,62 | 29,55 | 31,25 | 12.147.100 | | 2001-09-26 | 00:00:00 | 31,25 | 31,53 | 28,64 | 28,73 | 6.111.100 | | 2001-09-27 | 00:00:00 | 28,54 | 29,00 | 26,65 | 28,25 | 8.242.800 | | 2001-09-28 | 00:00:00 | 28,93 | 29,65 | 27,45 | 28,56 | 7.992.800 | | 2001-10-01 | 00:00:00 | 28,50 | 29,23 | 26,90 | 27,50 | 5.331.900 | | 2001-10-02 | 00:00:00 | 27,49 | 27,85 | 26,15 | 26,40 | 7.475.600 | | 2001-10-03 | 00:00:00 | 26,10 | 29,26 | 25,37 | 28,00 | 18.878.500 | | 2001-10-04 | 00:00:00 | 28,81 | 30,99 | 27,65 | 29,22 | 11.577.300 | | 2001-10-05 | 00:00:00 | 28,90 | 29,30 | 26,97 | 28,55 | 8.189.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
