(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 | | 2002-05-28 | 00:00:00 | 46,62 | 47,35 | 46,12 | 46,67 | 8.605.200 | | 2002-05-29 | 00:00:00 | 45,29 | 45,50 | 43,20 | 43,40 | 13.444.000 | | 2002-05-30 | 00:00:00 | 42,65 | 43,24 | 41,75 | 43,05 | 9.976.800 | | 2002-05-31 | 00:00:00 | 43,47 | 43,84 | 42,26 | 42,48 | 6.731.500 | | 2002-06-03 | 00:00:00 | 42,45 | 42,56 | 39,87 | 40,01 | 8.948.800 | | 2002-06-04 | 00:00:00 | 40,06 | 42,13 | 39,70 | 41,50 | 11.615.500 | | 2002-06-05 | 00:00:00 | 41,71 | 42,61 | 40,97 | 42,12 | 8.868.300 | | 2002-06-06 | 00:00:00 | 41,50 | 41,58 | 40,20 | 40,90 | 6.904.300 | | 2002-06-07 | 00:00:00 | 38,32 | 40,32 | 38,20 | 40,00 | 10.954.600 | | 2002-06-10 | 00:00:00 | 40,38 | 40,63 | 39,38 | 39,50 | 6.098.300 | | 2002-06-11 | 00:00:00 | 39,99 | 40,19 | 37,40 | 37,53 | 7.234.000 | | 2002-06-12 | 00:00:00 | 37,35 | 38,89 | 36,83 | 38,45 | 10.224.000 | | 2002-06-13 | 00:00:00 | 38,26 | 39,20 | 37,16 | 37,56 | 8.263.300 | | 2002-06-14 | 00:00:00 | 36,00 | 36,57 | 34,50 | 35,97 | 14.085.500 | | 2002-06-17 | 00:00:00 | 36,70 | 38,35 | 36,17 | 38,04 | 7.182.000 | | 2002-06-18 | 00:00:00 | 37,78 | 39,32 | 36,98 | 37,19 | 9.436.100 | | 2002-06-19 | 00:00:00 | 36,74 | 36,90 | 34,76 | 34,84 | 9.593.600 | | 2002-06-20 | 00:00:00 | 34,90 | 35,51 | 32,53 | 32,96 | 10.556.500 | | 2002-06-21 | 00:00:00 | 32,39 | 33,50 | 31,87 | 32,23 | 8.924.600 | | 2002-06-24 | 00:00:00 | 31,80 | 34,04 | 31,79 | 33,44 | 11.942.100 | | 2002-06-25 | 00:00:00 | 34,51 | 34,66 | 31,32 | 31,75 | 11.459.800 | | 2002-06-26 | 00:00:00 | 29,70 | 33,05 | 29,69 | 32,91 | 12.229.500 | | 2002-06-27 | 00:00:00 | 33,66 | 35,00 | 32,98 | 34,77 | 11.324.500 | | 2002-06-28 | 00:00:00 | 34,55 | 35,71 | 33,86 | 34,00 | 9.569.100 | | 2002-07-01 | 00:00:00 | 34,01 | 34,56 | 31,61 | 32,13 | 7.925.100 | | 2002-07-02 | 00:00:00 | 31,40 | 31,41 | 28,88 | 28,97 | 13.729.400 | | 2002-07-03 | 00:00:00 | 28,59 | 29,96 | 28,25 | 29,91 | 12.147.200 | | 2002-07-05 | 00:00:00 | 30,80 | 33,44 | 30,75 | 33,43 | 6.144.700 | | 2002-07-08 | 00:00:00 | 32,99 | 33,78 | 31,05 | 31,15 | 9.505.900 | | 2002-07-09 | 00:00:00 | 29,84 | 30,08 | 28,73 | 28,85 | 11.323.100 | | 2002-07-10 | 00:00:00 | 29,65 | 29,66 | 27,86 | 27,95 | 9.205.700 | | 2002-07-11 | 00:00:00 | 27,64 | 30,35 | 27,27 | 30,14 | 13.047.800 | | 2002-07-12 | 00:00:00 | 30,69 | 31,44 | 29,55 | 30,99 | 10.306.200 | | 2002-07-15 | 00:00:00 | 30,50 | 32,97 | 30,24 | 32,94 | 12.425.100 | | 2002-07-16 | 00:00:00 | 32,42 | 34,01 | 31,57 | 32,13 | 13.483.100 | | 2002-07-17 | 00:00:00 | 33,24 | 33,84 | 30,00 | 30,97 | 12.661.500 | | 2002-07-18 | 00:00:00 | 30,71 | 31,49 | 29,80 | 29,95 | 8.609.900 | | 2002-07-19 | 00:00:00 | 29,34 | 30,83 | 29,34 | 29,79 | 7.846.300 | | 2002-07-22 | 00:00:00 | 29,88 | 30,52 | 28,32 | 29,55 | 13.002.900 | | 2002-07-23 | 00:00:00 | 28,28 | 28,59 | 26,70 | 26,75 | 15.470.600 | | 2002-07-24 | 00:00:00 | 26,35 | 27,31 | 25,50 | 27,27 | 14.485.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
