(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 33,77 | 34,64 | 32,91 | 33,45 | 12.683.500 | | 2003-01-15 | 00:00:00 | 32,50 | 33,17 | 31,76 | 32,75 | 15.814.900 | | 2003-01-16 | 00:00:00 | 33,25 | 33,43 | 32,00 | 32,51 | 10.997.200 | | 2003-01-17 | 00:00:00 | 31,67 | 31,81 | 30,90 | 31,23 | 8.775.000 | | 2003-01-21 | 00:00:00 | 31,61 | 31,83 | 30,81 | 30,90 | 7.440.500 | | 2003-01-22 | 00:00:00 | 31,16 | 31,93 | 30,95 | 31,05 | 8.334.900 | | 2003-01-23 | 00:00:00 | 31,78 | 32,00 | 31,10 | 31,78 | 8.832.200 | | 2003-01-24 | 00:00:00 | 31,34 | 31,47 | 29,82 | 29,92 | 10.764.500 | | 2003-01-27 | 00:00:00 | 29,30 | 30,49 | 29,30 | 29,99 | 9.579.500 | | 2003-01-28 | 00:00:00 | 30,39 | 30,54 | 28,73 | 29,53 | 14.303.000 | | 2003-01-29 | 00:00:00 | 30,30 | 31,74 | 29,62 | 31,58 | 17.686.000 | | 2003-01-30 | 00:00:00 | 31,63 | 31,90 | 29,80 | 29,90 | 10.790.900 | | 2003-01-31 | 00:00:00 | 27,67 | 29,82 | 27,60 | 29,45 | 16.721.200 | | 2003-02-03 | 00:00:00 | 29,54 | 30,23 | 28,90 | 28,94 | 9.416.800 | | 2003-02-04 | 00:00:00 | 28,77 | 29,24 | 28,38 | 29,06 | 10.117.900 | | 2003-02-05 | 00:00:00 | 29,39 | 30,31 | 28,72 | 28,73 | 10.073.400 | | 2003-02-06 | 00:00:00 | 28,69 | 29,24 | 28,16 | 28,41 | 8.505.300 | | 2003-02-07 | 00:00:00 | 28,73 | 28,85 | 27,33 | 27,44 | 7.978.500 | | 2003-02-10 | 00:00:00 | 27,54 | 28,39 | 27,21 | 28,20 | 8.370.100 | | 2003-02-11 | 00:00:00 | 28,28 | 28,50 | 27,57 | 27,78 | 7.289.400 | | 2003-02-12 | 00:00:00 | 27,65 | 28,68 | 27,59 | 28,17 | 8.878.500 | | 2003-02-13 | 00:00:00 | 28,21 | 28,30 | 27,52 | 28,08 | 7.850.700 | | 2003-02-14 | 00:00:00 | 28,12 | 29,60 | 28,10 | 29,57 | 7.632.500 | | 2003-02-18 | 00:00:00 | 29,77 | 30,43 | 29,73 | 30,38 | 8.504.200 | | 2003-02-19 | 00:00:00 | 30,28 | 30,30 | 28,95 | 29,36 | 8.532.100 | | 2003-02-20 | 00:00:00 | 29,80 | 30,00 | 29,40 | 29,77 | 6.977.700 | | 2003-02-21 | 00:00:00 | 30,25 | 30,25 | 29,04 | 29,30 | 7.998.900 | | 2003-02-24 | 00:00:00 | 29,24 | 30,07 | 29,13 | 29,84 | 8.943.700 | | 2003-02-25 | 00:00:00 | 29,41 | 29,69 | 28,69 | 29,69 | 8.310.900 | | 2003-02-26 | 00:00:00 | 29,50 | 30,03 | 28,50 | 28,51 | 7.786.200 | | 2003-02-27 | 00:00:00 | 28,81 | 29,65 | 28,62 | 29,40 | 11.817.700 | | 2003-02-28 | 00:00:00 | 29,24 | 29,57 | 28,77 | 29,15 | 9.479.100 | | 2003-03-03 | 00:00:00 | 29,47 | 29,80 | 28,28 | 28,41 | 7.348.200 | | 2003-03-04 | 00:00:00 | 28,48 | 28,60 | 27,68 | 27,72 | 7.406.600 | | 2003-03-05 | 00:00:00 | 27,75 | 27,93 | 27,25 | 27,53 | 7.072.800 | | 2003-03-06 | 00:00:00 | 27,36 | 27,65 | 26,44 | 27,01 | 11.124.700 | | 2003-03-07 | 00:00:00 | 26,06 | 26,78 | 25,81 | 26,56 | 10.710.100 | | 2003-03-10 | 00:00:00 | 26,26 | 26,53 | 25,75 | 25,79 | 6.532.900 | | 2003-03-11 | 00:00:00 | 25,89 | 26,07 | 25,19 | 25,27 | 8.464.900 | | 2003-03-12 | 00:00:00 | 25,22 | 26,19 | 24,93 | 25,98 | 14.445.100 | | 2003-03-13 | 00:00:00 | 26,34 | 27,68 | 25,75 | 27,47 | 13.320.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
