Mercado abrirá em 1 h 16 min

NOV Inc. (NOV)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
18,95+0,12 (+0,64%)
No fechamento: 04:00PM EDT
18,95 0,00 (0,00%)
Pré-Abertura: 07:22AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202418,8419,0218,6118,9518,954.032.900
24 de abr. de 202418,7518,9218,5518,8318,833.232.200
23 de abr. de 202418,4518,8818,3118,8618,863.277.900
22 de abr. de 202418,5818,7918,2018,5918,596.256.800
19 de abr. de 202418,3818,7718,2918,7518,753.187.200
18 de abr. de 202418,6118,8018,3618,5018,502.186.000
17 de abr. de 202418,8119,1118,4518,4718,472.156.400
16 de abr. de 202419,0219,1118,6618,8618,862.101.000
15 de abr. de 202419,6719,8319,1719,1719,172.398.300
12 de abr. de 202420,2720,3019,5319,6319,632.051.400
11 de abr. de 202420,3520,3519,7420,0920,091.462.800
10 de abr. de 202420,0720,4719,9820,2820,282.061.400
09 de abr. de 202420,4820,5220,1220,2520,252.238.600
08 de abr. de 202420,6720,7420,3320,3820,382.109.700
05 de abr. de 202420,0720,6320,0520,5120,514.048.900
04 de abr. de 202420,1920,3219,9320,0620,065.181.800
03 de abr. de 202420,0720,3919,9820,1020,108.840.500
02 de abr. de 202419,9720,1019,5920,0220,023.614.800
01 de abr. de 202419,6420,0119,2319,7019,703.065.700
28 de mar. de 202419,3519,8119,3519,5219,523.475.100
27 de mar. de 202419,0519,2918,9819,2019,203.585.700
26 de mar. de 202419,2819,3519,0319,0519,054.032.300
25 de mar. de 202419,2019,5219,2019,2419,244.626.100
22 de mar. de 202419,3619,4719,0319,1119,113.444.200
21 de mar. de 202419,1919,5919,1719,3519,353.219.700
20 de mar. de 202418,8419,3618,7619,1819,187.578.400
19 de mar. de 202418,5219,0918,4719,0419,044.348.300
18 de mar. de 202418,6618,7718,3818,5718,572.738.000
15 de mar. de 202418,7119,0518,5418,5618,566.657.400
14 de mar. de 202418,5918,8118,5018,6818,683.886.000
13 de mar. de 202418,0018,5917,9818,5018,505.593.100
13 de mar. de 20240.05 Dividendo
12 de mar. de 202417,9517,9717,6717,8917,842.655.400
11 de mar. de 202417,6318,0117,6217,9317,882.767.700
08 de mar. de 202417,6717,7717,4517,6717,622.178.300
07 de mar. de 202417,3717,7517,3217,6717,623.177.300
06 de mar. de 202417,2717,4517,0217,2417,192.877.700
05 de mar. de 202416,8017,1816,8016,9916,944.039.400
04 de mar. de 202417,2217,3316,8516,8716,822.773.600
01 de mar. de 202417,1217,3816,9417,1017,053.721.000
29 de fev. de 202417,0817,2316,8116,9016,853.302.400
28 de fev. de 202417,1017,2216,7916,9216,874.598.300
27 de fev. de 202417,0417,3016,8817,2017,153.365.500
26 de fev. de 202417,1017,3116,7716,9116,862.819.500
23 de fev. de 202417,1617,3616,9717,2317,183.535.800
22 de fev. de 202417,2817,6117,1917,4117,363.314.400
21 de fev. de 202417,1617,4417,1317,2717,222.670.500
20 de fev. de 202417,0817,2216,9317,1317,084.602.700
16 de fev. de 202417,5317,5717,1817,2217,174.343.300
15 de fev. de 202417,3217,6817,3017,5417,496.079.500
14 de fev. de 202417,1917,3317,0617,2817,235.211.100
13 de fev. de 202417,2317,4416,8617,0016,954.212.100
12 de fev. de 202417,3817,7517,3617,4817,435.917.000
09 de fev. de 202417,2117,3617,1317,2017,155.009.500
08 de fev. de 202417,1617,3817,0117,2717,2221.573.100
07 de fev. de 202417,4917,6216,9317,1917,148.064.800
06 de fev. de 202417,3317,6717,1417,5217,476.564.200
05 de fev. de 202417,5517,8117,1117,3117,268.151.000
02 de fev. de 202419,8320,0017,5917,6217,5714.725.500
01 de fev. de 202419,6919,9519,3919,8519,793.998.900
31 de jan. de 202419,9620,0219,4519,5119,464.588.400
30 de jan. de 202419,8520,1919,0419,8419,789.030.700
29 de jan. de 202420,8221,0120,3921,0020,943.914.200
26 de jan. de 202420,9821,2020,6520,9820,924.569.400
25 de jan. de 202421,0521,2320,5720,9820,924.638.000
24 de jan. de 202420,3320,9820,2020,9020,845.340.800
23 de jan. de 202419,9520,3319,8320,1020,042.854.300
22 de jan. de 202419,4720,1119,3819,9719,913.887.000
19 de jan. de 202419,5719,6319,3119,5019,453.111.600
18 de jan. de 202419,1419,5719,0519,4719,422.881.400
17 de jan. de 202419,0119,4118,9519,0819,032.617.200
16 de jan. de 202419,6319,8819,2719,3519,303.809.600
12 de jan. de 202419,9820,1119,6719,9819,925.096.400
11 de jan. de 202419,1719,4818,8519,4519,403.527.400
10 de jan. de 202419,4019,5619,0419,0919,042.962.700
09 de jan. de 202420,1120,2519,3919,5119,463.753.000
08 de jan. de 202420,0520,2119,7120,2120,153.405.300
05 de jan. de 202420,2220,7120,1020,5920,533.637.800
04 de jan. de 202420,4720,6719,9720,0620,002.941.000
03 de jan. de 202420,0020,6219,8820,3220,262.405.800
02 de jan. de 202420,4720,6820,0820,1620,102.189.500
29 de dez. de 202320,4420,4920,2620,2820,221.623.200
28 de dez. de 202320,5620,7220,4420,4820,421.167.600
27 de dez. de 202320,7520,9520,6420,7620,701.451.300
26 de dez. de 202320,7720,9620,5920,8020,741.681.200
22 de dez. de 202320,6620,7820,3820,4520,391.660.800
21 de dez. de 202320,2620,4620,2020,4520,391.761.300
20 de dez. de 202320,3720,7820,2320,2620,202.872.500
19 de dez. de 202320,0120,4819,9620,3820,324.956.600
18 de dez. de 202320,2120,3619,8919,9419,883.127.200
15 de dez. de 202320,0320,0519,6119,8319,777.328.100
14 de dez. de 202319,4820,1319,3820,0720,016.179.000
13 de dez. de 202318,6619,1418,5019,1119,063.528.300
12 de dez. de 202318,4918,6918,3618,5418,492.242.000
11 de dez. de 202318,8319,0818,6418,7518,702.844.600
08 de dez. de 202319,0019,2518,7518,9218,874.469.700
07 de dez. de 202318,4818,6318,3118,4518,402.868.100
07 de dez. de 20230.05 Dividendo
06 de dez. de 202318,6419,0218,3118,3818,283.837.200
05 de dez. de 202319,0219,0818,6118,7518,652.459.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...