Nabors Industries Ltd (NBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	83.258	-3,19%	84,60	82,25	85,33	82,50
27/12/2023	53.360	-1,22%	85,96	85,09	86,55	85,22
26/12/2023	53.064	2,67%	85,77	84,5044	87,335	86,27
22/12/2023	92.581	-1,58%	86,50	84,03	87,45	84,03
21/12/2023	66.012	0,90%	84,81	84,18	85,623	85,38
20/12/2023	97.744	-3,28%	86,49	84,23	88,86	84,62
19/12/2023	123.073	2,62%	86,49	85,80	88,07	87,49
18/12/2023	100.371	-0,06%	87,98	85,06	88,94	85,26
15/12/2023	145.215	-3,67%	89,01	83,79	89,285	85,31
14/12/2023	284.091	10,65%	82,11	82,11	88,63	88,56
13/12/2023	132.377	4,06%	76,50	75,68	80,27	80,04
12/12/2023	131.817	-2,45%	80,08	75,635	78,445	76,92
11/12/2023	88.806	-0,88%	80,08	77,787	80,77	78,85
08/12/2023	139.444	-0,39%	80,53	79,25	82,27	79,55
07/12/2023	85.667	0,83%	80,38	78,965	81,39	79,86
06/12/2023	142.584	-5,08%	82,65	79,075	84,145	79,20
05/12/2023	98.470	-4,60%	87,45	83,19	86,75	83,44
04/12/2023	92.357	0,17%	86,25	85,5027	88,34	87,46
01/12/2023	116.213	0,56%	86,25	85,1326	90,53	87,31
30/11/2023	162.666	-1,65%	90,135	86,61	93,095	86,82
29/11/2023	98.681	-1,33%	89,75	87,93	90,92	88,28
28/11/2023	158.227	-0,31%	89,75	87,50	90,0699	89,47
27/11/2023	95.608	-3,70%	92,24	89,70	93,27	89,75
24/11/2023	36.451	1,58%	92,54	92,56	95,3745	94,02
23/11/2023	224.449	-0,59%	89,79	89,43	93,97	92,56
22/11/2023	127.897	-0,59%	89,79	89,43	93,97	92,56
21/11/2023	101.154	-1,94%	93,42	92,00	94,02	93,11
20/11/2023	78.496	1,66%	95,005	93,88	96,43	94,95
17/11/2023	68.992	4,59%	90,62	89,96	94,17	93,40
16/11/2023	159.982	-5,44%	93,445	88,61	93,63	89,30
15/11/2023	105.668	-1,28%	95,85	94,37	97,90	94,44
14/11/2023	77.568	3,80%	88,95	93,3425	96,176	95,66
13/11/2023	103.512	3,17%	88,95	87,1638	92,23	92,16
10/11/2023	109.587	1,16%	88,95	88,265	89,97	89,33
09/11/2023	131.415	-0,49%	90,22	88,20	91,89	88,31
08/11/2023	158.031	-2,47%	95,89	88,17	93,3002	88,74
07/11/2023	116.749	-5,97%	95,89	90,4486	95,3975	90,99
06/11/2023	65.710	-4,03%	101,04	96,43	100,41	96,77
03/11/2023	109.423	1,90%	101,27	100,11	102,73	100,83
02/11/2023	135.640	3,68%	96,75	94,815	99,20	98,95
01/11/2023	116.859	-2,25%	97,95	93,59	99,2949	95,44
31/10/2023	91.489	-1,68%	99,95	96,02	101,1637	97,64
30/10/2023	243.699	-3,42%	104,71	97,6355	105,49	99,31
27/10/2023	95.436	-3,18%	105,20	102,22	107,09	103,07
26/10/2023	403.076	-6,21%	114,96	98,55	109,05	106,46
25/10/2023	80.010	-1,00%	114,96	111,636	114,28	113,51
24/10/2023	67.691	-0,74%	115,41	113,315	115,7225	114,66
23/10/2023	85.076	-2,79%	117,51	114,18	117,9279	115,52
20/10/2023	97.011	-3,84%	123,94	116,83	123,94	118,84
19/10/2023	104.403	-1,33%	122,85	121,56	125,865	123,58
18/10/2023	71.120	-0,59%	128,00	123,115	127,559	125,24
17/10/2023	100.250	6,08%	119,90	121,00	127,315	125,98
16/10/2023	55.054	0,35%	119,41	117,095	120,04	118,76
13/10/2023	68.841	2,49%	115,95	116,29	119,89	118,35
12/10/2023	52.187	-0,94%	112,97	113,48	116,89	115,48
11/10/2023	51.956	2,02%	112,97	112,99	116,89	116,58
10/10/2023	39.865	1,23%	110,00	112,73	115,34	114,27
09/10/2023	109.871	5,45%	110,00	110,83	113,975	112,88
06/10/2023	128.616	2,09%	105,80	101,90	109,24	107,05
05/10/2023	115.503	-3,95%	108,82	104,72	111,01	104,86
04/10/2023	142.025	-6,39%	114,58	107,75	112,94	109,17
03/10/2023	70.354	0,20%	115,75	113,21	116,599	116,62
02/10/2023	99.155	-5,48%	123,10	115,05	122,00	116,39
29/09/2023	75.416	-3,37%	127,39	122,48	127,94	123,14
28/09/2023	59.689	-0,96%	128,99	124,81	129,825	127,43
27/09/2023	72.091	6,20%	124,01	123,735	129,70	128,66
26/09/2023	59.632	-3,06%	121,64	120,20	126,68	121,15
25/09/2023	65.833	1,67%	121,64	120,37	125,92	124,97
22/09/2023	106.113	-0,47%	125,45	122,175	126,88	122,92
21/09/2023	82.924	-4,52%	128,95	123,44	128,44	123,50
20/09/2023	90.033	-3,47%	134,99	129,055	136,35	129,34
19/09/2023	87.020	-3,17%	139,355	133,3501	141,13	133,99
18/09/2023	165.333	1,45%	137,13	134,275	138,7599	138,38