Nabors Industries Ltd (NBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,90%	74,55	74,59	76,20	76,01
17/05/2024	71.544	1,90%	74,55	74,59	76,20	76,01
16/05/2024	58.880	0,32%	74,63	73,42	74,83	74,59
15/05/2024	43.607	-1,29%	75,25	72,8005	74,585	74,27
14/05/2024	46.642	1,80%	74,57	73,82	75,475	75,24
13/05/2024	59.836	-0,93%	75,15	73,67	76,105	73,91
10/05/2024	58.232	-2,47%	76,60	73,50	76,41	74,60
09/05/2024	76.278	4,38%	73,60	73,36	76,60	76,49
08/05/2024	52.054	-2,59%	74,47	73,24	75,69	73,28
07/05/2024	48.395	0,82%	74,605	74,42	76,63	75,23
06/05/2024	65.767	0,53%	75,75	74,24	76,71	74,62
03/05/2024	79.994	5,50%	71,00	70,6997	74,315	74,23
02/05/2024	97.443	-0,94%	72,10	70,28	72,29	70,32
01/05/2024	118.339	-1,44%	77,22	70,48	72,59	70,99
30/04/2024	100.880	-7,75%	77,22	71,92	77,18	72,02
29/04/2024	67.315	1,13%	77,22	75,82	78,13	78,07
26/04/2024	78.898	1,26%	75,22	75,00	78,43	77,20
25/04/2024	275.839	-4,86%	80,16	74,13	82,84	76,24
24/04/2024	137.401	-0,73%	75,455	78,03	80,44	80,06
23/04/2024	227.175	6,12%	75,455	75,97	80,87	80,65
22/04/2024	115.332	-0,69%	76,61	74,03	77,07	76,00
19/04/2024	95.918	-0,66%	77,28	75,68	78,11	76,53
18/04/2024	139.741	2,58%	75,00	74,962	77,07	77,04
17/04/2024	119.184	0,27%	75,09	73,21	76,85	75,10
16/04/2024	148.853	-4,27%	80,94	74,34	77,34	74,90
15/04/2024	79.063	-1,45%	80,94	77,63	81,00	78,24
12/04/2024	88.062	-2,45%	83,31	79,02	83,41	79,39
11/04/2024	138.203	-3,12%	82,98	80,10	83,87	81,38
10/04/2024	89.236	-1,41%	88,28	82,30	85,10	84,00
09/04/2024	90.083	-3,39%	88,28	84,1387	88,66	85,20
08/04/2024	66.970	-1,49%	91,00	87,22	90,08	88,19
05/04/2024	81.379	2,78%	91,00	86,30	90,08	89,52
04/04/2024	174.799	-3,59%	91,00	86,65	91,00	87,10
03/04/2024	87.106	2,54%	88,75	88,00	91,907	90,34
02/04/2024	74.160	1,08%	87,92	86,02	88,68	88,10
01/04/2024	67.258	1,20%	86,44	85,4401	87,55	87,16
28/03/2024	103.598	-2,08%	84,70	85,91	89,55	86,13
27/03/2024	90.239	3,82%	84,70	84,5801	87,99	87,96
26/03/2024	130.789	-3,79%	88,39	84,11	90,71	84,72
25/03/2024	73.751	1,66%	87,49	87,4011	90,39	88,06
22/03/2024	73.037	-2,40%	88,89	86,57	89,06	86,62
21/03/2024	102.161	0,23%	89,27	86,715	89,49	88,75
20/03/2024	146.052	-2,21%	88,90	86,99	90,235	88,55
19/03/2024	159.350	2,20%	87,14	87,00	90,64	90,55
18/03/2024	109.012	-1,12%	89,07	88,185	90,00	88,60
15/03/2024	93.083	1,19%	86,65	88,55	91,36	89,60
14/03/2024	114.924	3,00%	86,65	84,46	88,77	88,55
13/03/2024	133.197	4,08%	83,82	82,42	86,615	85,97
12/03/2024	118.563	-2,19%	82,62	81,35	84,53	82,60
11/03/2024	77.486	2,14%	85,54	81,385	84,69	84,45
08/03/2024	173.351	-2,57%	85,54	81,415	86,00	82,68
07/03/2024	99.746	4,53%	82,06	81,952	85,37	84,86
06/03/2024	81.705	0,61%	80,00	82,05	84,54	81,18
05/03/2024	57.255	-0,37%	81,39	79,94	82,54	80,69
04/03/2024	119.845	-0,78%	81,39	80,52	82,285	80,99
01/03/2024	94.848	4,16%	78,41	78,9085	82,185	81,63
29/02/2024	84.480	0,35%	78,41	77,3801	80,62	78,37
28/02/2024	67.396	-1,46%	79,03	77,99	80,39	78,10
27/02/2024	84.052	0,72%	79,60	78,5439	80,40	79,26
26/02/2024	88.650	-0,62%	78,01	78,03	81,98	78,69
23/02/2024	82.930	-3,79%	80,05	78,605	81,59	79,18
22/02/2024	88.860	1,39%	80,21	80,175	82,80	82,30
21/02/2024	95.781	-2,18%	84,34	80,63	85,11	81,17
20/02/2024	101.890	-2,58%	84,21	81,78	85,18	82,98
19/02/2024	65.437	0,00%	82,81	81,59	86,57	85,18
16/02/2024	65.437	10,84%	82,81	81,59	86,57	85,18
15/02/2024	162.573	7,76%	78,05	77,90	83,74	82,81
14/02/2024	110.456	1,41%	75,85	75,43	77,78	76,85
13/02/2024	191.655	-3,97%	80,03	74,00	78,71	75,78
12/02/2024	140.484	-0,34%	80,17	78,22	81,364	78,91
09/02/2024	94.763	-1,57%	80,17	77,83	80,25	79,18
08/02/2024	168.117	0,15%	80,36	79,585	83,575	80,44
07/02/2024	398.731	-1,18%	82,71	76,02	84,45	80,32
06/02/2024	194.407	6,12%	78,46	76,96	81,855	81,28
05/02/2024	174.463	-1,90%	77,00	75,0001	78,06	76,59
02/02/2024	107.107	-5,36%	85,48	78,075	81,4488	78,07
01/02/2024	121.559	-2,47%	87,33	81,31	85,595	82,49
31/01/2024	131.897	-3,17%	87,33	83,62	87,58	84,58
30/01/2024	341.904	-1,74%	87,48	83,945	90,68	87,35
29/01/2024	107.678	1,69%	87,48	85,0384	89,37	88,90
26/01/2024	150.003	2,55%	85,77	85,42	88,36	87,42
25/01/2024	79.265	1,66%	85,54	82,3101	85,59	85,25
24/01/2024	115.157	5,11%	80,92	80,53	83,80	83,86
23/01/2024	99.316	1,64%	78,84	78,74	80,70	79,78
22/01/2024	77.022	2,99%	75,22	75,7683	78,81	78,49
19/01/2024	118.338	2,41%	75,22	74,975	77,28	76,21
18/01/2024	88.271	1,07%	72,99	72,84	74,605	74,42
17/01/2024	124.333	-0,90%	72,32	72,36	75,115	73,63
16/01/2024	136.924	-2,93%	75,50	73,875	75,33	74,30
15/01/2024	116.679	2,01%	77,40	74,76	78,00	76,54
12/01/2024	116.679	2,01%	77,40	74,76	78,00	76,54
11/01/2024	137.801	-1,19%	75,75	74,55	75,90	75,03
10/01/2024	48.036	-0,81%	77,33	75,12	76,17	75,93
09/01/2024	95.604	-3,04%	77,33	75,70	77,23	76,55
08/01/2024	159.499	-3,06%	77,73	76,41	79,4099	78,95
05/01/2024	151.121	3,40%	79,22	78,39	81,57	81,44
04/01/2024	295.255	-3,62%	80,20	78,60	84,92	78,76
03/01/2024	311.827	1,06%	80,20	79,725	84,86	81,72
02/01/2024	78.839	-0,94%	82,50	80,51	83,995	80,86
29/12/2023	66.367	-1,06%	82,50	81,1505	83,11	81,63