(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 23,38 | 23,87 | 22,50 | 22,50 | 8.678.000 | | 2002-09-20 | 00:00:00 | 22,89 | 22,93 | 22,08 | 22,15 | 6.596.200 | | 2002-09-23 | 00:00:00 | 21,65 | 21,75 | 20,56 | 20,77 | 8.773.000 | | 2002-09-24 | 00:00:00 | 19,65 | 21,72 | 19,61 | 21,01 | 13.950.800 | | 2002-09-25 | 00:00:00 | 21,40 | 23,14 | 20,96 | 22,66 | 10.189.600 | | 2002-09-26 | 00:00:00 | 22,94 | 23,10 | 21,09 | 21,88 | 11.692.800 | | 2002-09-27 | 00:00:00 | 21,58 | 23,16 | 21,55 | 21,88 | 8.926.600 | | 2002-09-30 | 00:00:00 | 21,41 | 22,06 | 20,58 | 20,81 | 10.918.700 | | 2002-10-01 | 00:00:00 | 21,18 | 22,16 | 20,42 | 22,01 | 9.381.400 | | 2002-10-02 | 00:00:00 | 21,69 | 23,23 | 21,62 | 22,15 | 11.687.300 | | 2002-10-03 | 00:00:00 | 21,79 | 22,25 | 20,38 | 20,45 | 9.748.500 | | 2002-10-04 | 00:00:00 | 20,65 | 20,84 | 19,80 | 20,25 | 11.080.100 | | 2002-10-07 | 00:00:00 | 20,14 | 20,79 | 19,90 | 20,12 | 8.374.500 | | 2002-10-08 | 00:00:00 | 20,36 | 20,75 | 19,40 | 20,00 | 10.728.500 | | 2002-10-09 | 00:00:00 | 19,58 | 20,91 | 19,55 | 20,17 | 10.083.400 | | 2002-10-10 | 00:00:00 | 20,34 | 21,98 | 20,00 | 21,70 | 10.485.300 | | 2002-10-11 | 00:00:00 | 22,34 | 23,64 | 22,30 | 23,39 | 9.747.200 | | 2002-10-14 | 00:00:00 | 22,93 | 23,67 | 22,60 | 23,45 | 7.500.100 | | 2002-10-15 | 00:00:00 | 25,10 | 26,16 | 24,29 | 26,13 | 14.168.300 | | 2002-10-16 | 00:00:00 | 24,21 | 25,05 | 24,17 | 24,48 | 12.032.000 | | 2002-10-17 | 00:00:00 | 26,25 | 27,40 | 26,04 | 27,35 | 10.400.800 | | 2002-10-18 | 00:00:00 | 26,54 | 27,67 | 25,97 | 27,51 | 9.901.200 | | 2002-10-21 | 00:00:00 | 27,10 | 28,78 | 26,48 | 28,55 | 9.844.300 | | 2002-10-22 | 00:00:00 | 27,15 | 28,37 | 26,46 | 26,84 | 10.914.700 | | 2002-10-23 | 00:00:00 | 26,20 | 29,29 | 25,99 | 28,89 | 14.691.100 | | 2002-10-24 | 00:00:00 | 29,22 | 30,20 | 28,00 | 28,09 | 16.481.000 | | 2002-10-25 | 00:00:00 | 27,97 | 29,32 | 27,96 | 29,28 | 8.659.900 | | 2002-10-28 | 00:00:00 | 30,03 | 31,16 | 29,55 | 30,17 | 13.494.100 | | 2002-10-29 | 00:00:00 | 30,05 | 30,37 | 28,62 | 30,14 | 15.215.300 | | 2002-10-30 | 00:00:00 | 30,14 | 32,45 | 29,95 | 32,33 | 14.379.100 | | 2002-10-31 | 00:00:00 | 32,01 | 32,76 | 31,25 | 31,60 | 13.973.300 | | 2002-11-01 | 00:00:00 | 31,24 | 33,18 | 30,97 | 33,06 | 13.321.900 | | 2002-11-04 | 00:00:00 | 33,82 | 35,31 | 33,39 | 34,07 | 15.457.600 | | 2002-11-05 | 00:00:00 | 33,55 | 34,50 | 31,70 | 32,83 | 21.672.500 | | 2002-11-06 | 00:00:00 | 33,07 | 33,79 | 32,28 | 33,75 | 13.141.900 | | 2002-11-07 | 00:00:00 | 33,04 | 33,05 | 31,24 | 31,27 | 11.185.900 | | 2002-11-08 | 00:00:00 | 31,50 | 32,46 | 30,71 | 32,04 | 12.580.600 | | 2002-11-11 | 00:00:00 | 31,88 | 31,90 | 30,06 | 30,10 | 8.940.800 | | 2002-11-12 | 00:00:00 | 30,50 | 32,10 | 30,01 | 31,31 | 11.245.800 | | 2002-11-13 | 00:00:00 | 30,96 | 31,67 | 30,41 | 30,90 | 12.478.900 | | 2002-11-14 | 00:00:00 | 31,82 | 32,95 | 30,99 | 32,88 | 12.264.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
