(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 | | 2002-04-01 | 00:00:00 | 53,62 | 54,45 | 52,54 | 53,78 | 8.427.800 | | 2002-04-02 | 00:00:00 | 53,09 | 53,10 | 52,05 | 52,05 | 5.224.400 | | 2002-04-03 | 00:00:00 | 52,00 | 52,55 | 49,59 | 50,25 | 7.448.800 | | 2002-04-04 | 00:00:00 | 49,90 | 51,77 | 49,65 | 51,07 | 7.212.800 | | 2002-04-05 | 00:00:00 | 51,80 | 52,00 | 50,00 | 50,28 | 4.518.700 | | 2002-04-08 | 00:00:00 | 48,81 | 50,64 | 48,09 | 50,19 | 7.368.800 | | 2002-04-09 | 00:00:00 | 50,36 | 50,91 | 47,60 | 48,08 | 7.588.800 | | 2002-04-10 | 00:00:00 | 48,50 | 49,48 | 46,92 | 48,83 | 11.382.600 | | 2002-04-11 | 00:00:00 | 48,76 | 49,87 | 47,86 | 47,95 | 8.022.000 | | 2002-04-12 | 00:00:00 | 48,70 | 48,91 | 47,18 | 48,71 | 7.544.900 | | 2002-04-15 | 00:00:00 | 48,65 | 50,70 | 48,22 | 50,40 | 13.069.000 | | 2002-04-16 | 00:00:00 | 53,90 | 53,95 | 52,35 | 53,46 | 13.024.400 | | 2002-04-17 | 00:00:00 | 53,11 | 54,10 | 52,15 | 53,53 | 9.940.200 | | 2002-04-18 | 00:00:00 | 52,85 | 52,86 | 50,57 | 51,79 | 10.082.000 | | 2002-04-19 | 00:00:00 | 51,79 | 52,37 | 50,55 | 51,03 | 6.169.100 | | 2002-04-22 | 00:00:00 | 50,68 | 51,20 | 49,70 | 50,78 | 5.942.500 | | 2002-04-23 | 00:00:00 | 51,06 | 51,35 | 49,25 | 49,57 | 8.099.600 | | 2002-04-24 | 00:00:00 | 49,83 | 50,35 | 47,65 | 48,40 | 11.406.700 | | 2002-04-25 | 00:00:00 | 48,08 | 49,91 | 47,41 | 49,33 | 10.213.900 | | 2002-04-26 | 00:00:00 | 49,50 | 50,00 | 45,44 | 46,50 | 13.531.500 | | 2002-04-29 | 00:00:00 | 46,46 | 47,61 | 45,52 | 46,89 | 8.142.600 | | 2002-04-30 | 00:00:00 | 46,72 | 48,65 | 46,12 | 47,40 | 9.812.700 | | 2002-05-01 | 00:00:00 | 47,31 | 48,63 | 45,75 | 47,66 | 8.181.700 | | 2002-05-02 | 00:00:00 | 47,66 | 48,65 | 45,14 | 45,63 | 9.528.700 | | 2002-05-03 | 00:00:00 | 45,63 | 45,65 | 42,68 | 43,50 | 10.481.700 | | 2002-05-06 | 00:00:00 | 43,62 | 45,52 | 43,50 | 43,90 | 8.660.100 | | 2002-05-07 | 00:00:00 | 44,41 | 45,93 | 43,25 | 45,66 | 11.128.000 | | 2002-05-08 | 00:00:00 | 48,03 | 51,90 | 47,98 | 50,90 | 14.299.800 | | 2002-05-09 | 00:00:00 | 50,52 | 52,02 | 48,75 | 49,02 | 14.266.100 | | 2002-05-10 | 00:00:00 | 49,08 | 49,42 | 45,97 | 46,30 | 9.918.500 | | 2002-05-13 | 00:00:00 | 47,27 | 49,81 | 46,87 | 49,40 | 9.164.200 | | 2002-05-14 | 00:00:00 | 51,45 | 52,02 | 50,65 | 51,51 | 9.450.800 | | 2002-05-15 | 00:00:00 | 50,62 | 52,84 | 49,61 | 50,98 | 13.780.300 | | 2002-05-16 | 00:00:00 | 50,95 | 51,70 | 49,88 | 51,55 | 8.048.500 | | 2002-05-17 | 00:00:00 | 51,86 | 51,87 | 50,33 | 51,32 | 8.423.600 | | 2002-05-20 | 00:00:00 | 50,90 | 51,54 | 50,00 | 50,50 | 5.540.300 | | 2002-05-21 | 00:00:00 | 50,79 | 51,55 | 48,54 | 48,82 | 6.452.900 | | 2002-05-22 | 00:00:00 | 48,38 | 49,85 | 47,11 | 48,37 | 9.613.300 | | 2002-05-23 | 00:00:00 | 48,50 | 48,50 | 46,09 | 47,84 | 10.726.600 | | 2002-05-24 | 00:00:00 | 45,55 | 46,46 | 44,95 | 46,18 | 9.917.000 | | 2002-05-28 | 00:00:00 | 46,62 | 47,35 | 46,12 | 46,67 | 8.605.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
