(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 26,35 | 27,31 | 25,50 | 27,27 | 14.485.400 | | 2002-07-25 | 00:00:00 | 25,77 | 26,20 | 22,85 | 24,30 | 25.584.900 | | 2002-07-26 | 00:00:00 | 25,60 | 25,60 | 23,50 | 24,60 | 10.815.300 | | 2002-07-29 | 00:00:00 | 25,37 | 28,39 | 24,75 | 27,88 | 13.332.200 | | 2002-07-30 | 00:00:00 | 27,51 | 28,95 | 27,30 | 28,39 | 9.422.400 | | 2002-07-31 | 00:00:00 | 27,80 | 28,10 | 26,57 | 26,99 | 7.292.600 | | 2002-08-01 | 00:00:00 | 26,81 | 27,50 | 25,35 | 25,37 | 7.038.600 | | 2002-08-02 | 00:00:00 | 25,38 | 25,70 | 24,47 | 25,33 | 6.776.400 | | 2002-08-05 | 00:00:00 | 25,31 | 25,63 | 23,79 | 24,03 | 6.802.500 | | 2002-08-06 | 00:00:00 | 24,45 | 26,65 | 24,43 | 25,56 | 7.950.800 | | 2002-08-07 | 00:00:00 | 26,51 | 27,40 | 24,78 | 26,00 | 10.977.900 | | 2002-08-08 | 00:00:00 | 25,87 | 27,83 | 25,06 | 27,60 | 8.748.600 | | 2002-08-09 | 00:00:00 | 27,18 | 27,79 | 26,20 | 27,02 | 6.939.400 | | 2002-08-12 | 00:00:00 | 26,29 | 26,60 | 25,80 | 26,39 | 5.857.800 | | 2002-08-13 | 00:00:00 | 26,40 | 27,45 | 25,00 | 25,00 | 8.551.300 | | 2002-08-14 | 00:00:00 | 24,75 | 27,89 | 24,60 | 27,82 | 10.288.300 | | 2002-08-15 | 00:00:00 | 28,10 | 28,17 | 26,15 | 27,51 | 9.200.600 | | 2002-08-16 | 00:00:00 | 27,14 | 29,75 | 27,04 | 29,15 | 9.222.400 | | 2002-08-19 | 00:00:00 | 28,75 | 31,20 | 28,35 | 30,79 | 8.286.500 | | 2002-08-20 | 00:00:00 | 30,30 | 30,35 | 28,90 | 29,27 | 7.896.300 | | 2002-08-21 | 00:00:00 | 29,67 | 30,25 | 28,80 | 29,85 | 9.616.900 | | 2002-08-22 | 00:00:00 | 29,69 | 29,97 | 28,91 | 29,00 | 9.110.800 | | 2002-08-23 | 00:00:00 | 28,26 | 28,27 | 26,64 | 26,78 | 8.678.800 | | 2002-08-26 | 00:00:00 | 27,11 | 27,15 | 25,69 | 26,58 | 7.454.800 | | 2002-08-27 | 00:00:00 | 26,55 | 26,55 | 24,91 | 25,14 | 8.112.100 | | 2002-08-28 | 00:00:00 | 24,44 | 25,12 | 24,00 | 24,18 | 9.605.700 | | 2002-08-29 | 00:00:00 | 23,25 | 24,80 | 23,14 | 24,29 | 10.815.100 | | 2002-08-30 | 00:00:00 | 23,30 | 25,20 | 23,30 | 24,46 | 12.046.100 | | 2002-09-03 | 00:00:00 | 23,95 | 24,25 | 22,91 | 22,95 | 9.119.600 | | 2002-09-04 | 00:00:00 | 23,25 | 23,90 | 22,32 | 23,70 | 10.593.300 | | 2002-09-05 | 00:00:00 | 23,14 | 23,50 | 21,79 | 21,99 | 10.214.300 | | 2002-09-06 | 00:00:00 | 22,95 | 24,00 | 22,95 | 23,46 | 8.752.800 | | 2002-09-09 | 00:00:00 | 23,27 | 24,00 | 22,52 | 23,66 | 6.853.500 | | 2002-09-10 | 00:00:00 | 24,00 | 25,57 | 23,95 | 24,88 | 9.500.900 | | 2002-09-11 | 00:00:00 | 25,03 | 26,14 | 24,92 | 24,94 | 5.928.700 | | 2002-09-12 | 00:00:00 | 24,30 | 24,39 | 23,56 | 23,64 | 5.731.500 | | 2002-09-13 | 00:00:00 | 23,50 | 24,32 | 23,40 | 23,85 | 6.018.400 | | 2002-09-16 | 00:00:00 | 23,64 | 24,78 | 22,85 | 23,00 | 4.794.300 | | 2002-09-17 | 00:00:00 | 23,72 | 24,14 | 22,80 | 23,16 | 10.102.600 | | 2002-09-18 | 00:00:00 | 23,05 | 24,20 | 22,96 | 23,87 | 8.304.100 | | 2002-09-19 | 00:00:00 | 23,38 | 23,87 | 22,50 | 22,50 | 8.678.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
