(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 | | 2002-11-14 | 00:00:00 | 31,82 | 32,95 | 30,99 | 32,88 | 12.264.500 | | 2002-11-15 | 00:00:00 | 32,31 | 33,50 | 31,53 | 32,96 | 9.498.000 | | 2002-11-18 | 00:00:00 | 33,09 | 33,58 | 32,20 | 32,24 | 9.277.800 | | 2002-11-19 | 00:00:00 | 32,13 | 32,93 | 31,57 | 31,86 | 8.732.300 | | 2002-11-20 | 00:00:00 | 32,07 | 34,28 | 32,07 | 34,03 | 12.220.500 | | 2002-11-21 | 00:00:00 | 34,56 | 37,04 | 34,56 | 35,89 | 15.402.800 | | 2002-11-22 | 00:00:00 | 35,37 | 35,41 | 34,16 | 34,40 | 14.500.600 | | 2002-11-25 | 00:00:00 | 34,32 | 36,44 | 34,22 | 36,25 | 14.172.400 | | 2002-11-26 | 00:00:00 | 35,96 | 36,25 | 34,31 | 34,48 | 10.143.400 | | 2002-11-27 | 00:00:00 | 35,86 | 37,89 | 35,62 | 37,43 | 12.746.200 | | 2002-11-29 | 00:00:00 | 37,52 | 37,76 | 36,25 | 36,29 | 4.061.100 | | 2002-12-02 | 00:00:00 | 37,48 | 38,09 | 35,52 | 36,08 | 11.227.200 | | 2002-12-03 | 00:00:00 | 35,85 | 35,88 | 34,00 | 34,39 | 9.951.000 | | 2002-12-04 | 00:00:00 | 33,02 | 33,04 | 31,31 | 31,84 | 15.981.800 | | 2002-12-05 | 00:00:00 | 32,47 | 32,65 | 31,02 | 31,41 | 9.560.400 | | 2002-12-06 | 00:00:00 | 30,64 | 31,80 | 30,60 | 31,03 | 9.952.600 | | 2002-12-09 | 00:00:00 | 30,50 | 30,56 | 28,90 | 28,97 | 11.430.200 | | 2002-12-10 | 00:00:00 | 29,31 | 31,09 | 29,18 | 30,84 | 11.126.800 | | 2002-12-11 | 00:00:00 | 30,45 | 31,53 | 29,74 | 30,69 | 10.361.200 | | 2002-12-12 | 00:00:00 | 31,18 | 31,55 | 30,06 | 30,62 | 8.804.700 | | 2002-12-13 | 00:00:00 | 29,99 | 30,12 | 29,18 | 29,24 | 7.751.300 | | 2002-12-16 | 00:00:00 | 29,06 | 31,40 | 28,95 | 31,31 | 10.099.500 | | 2002-12-17 | 00:00:00 | 31,41 | 31,72 | 29,88 | 29,98 | 12.155.900 | | 2002-12-18 | 00:00:00 | 29,20 | 29,30 | 28,13 | 28,22 | 10.003.700 | | 2002-12-19 | 00:00:00 | 28,44 | 29,07 | 27,60 | 28,76 | 11.885.000 | | 2002-12-20 | 00:00:00 | 29,24 | 29,60 | 28,11 | 28,58 | 8.363.700 | | 2002-12-23 | 00:00:00 | 28,53 | 30,20 | 28,40 | 29,89 | 6.952.800 | | 2002-12-24 | 00:00:00 | 29,79 | 30,29 | 29,42 | 29,47 | 2.841.200 | | 2002-12-26 | 00:00:00 | 29,44 | 30,32 | 28,78 | 28,79 | 5.290.200 | | 2002-12-27 | 00:00:00 | 28,78 | 29,11 | 28,42 | 28,61 | 3.970.300 | | 2002-12-30 | 00:00:00 | 28,75 | 29,20 | 27,99 | 28,26 | 5.370.100 | | 2002-12-31 | 00:00:00 | 28,30 | 28,71 | 27,90 | 28,08 | 4.327.000 | | 2003-01-02 | 00:00:00 | 28,66 | 29,90 | 28,03 | 29,86 | 9.003.600 | | 2003-01-03 | 00:00:00 | 29,61 | 31,25 | 29,45 | 31,20 | 9.418.400 | | 2003-01-06 | 00:00:00 | 32,00 | 33,74 | 31,95 | 33,57 | 12.034.700 | | 2003-01-07 | 00:00:00 | 33,60 | 34,25 | 33,03 | 33,13 | 11.780.800 | | 2003-01-08 | 00:00:00 | 32,64 | 33,31 | 32,24 | 32,68 | 9.792.300 | | 2003-01-09 | 00:00:00 | 33,31 | 34,48 | 32,75 | 33,23 | 12.696.800 | | 2003-01-10 | 00:00:00 | 32,47 | 34,85 | 32,40 | 34,74 | 12.481.700 | | 2003-01-13 | 00:00:00 | 35,47 | 35,86 | 33,36 | 33,65 | 13.653.700 | | 2003-01-14 | 00:00:00 | 33,77 | 34,64 | 32,91 | 33,45 | 12.683.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
