Nabors Industries Ltd (NBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
15/09/2023	111.164	0,37%	135,30	132,9545	137,31	136,40
14/09/2023	85.385	3,92%	132,49	132,89	136,89	135,90
13/09/2023	96.888	-0,02%	130,95	129,01	132,2356	130,77
12/09/2023	89.527	5,18%	125,085	125,9882	131,97	130,80
11/09/2023	64.996	0,11%	125,085	123,3001	127,45	124,36
08/09/2023	80.637	2,60%	122,37	121,05	126,605	124,23
07/09/2023	79.862	-0,58%	121,015	118,80	121,915	121,08
06/09/2023	108.148	-0,25%	121,36	118,50	123,00	121,79
05/09/2023	137.537	0,78%	113,06	121,8275	128,24	122,09
04/09/2023	138.560	9,44%	113,06	113,66	122,32	121,14
01/09/2023	138.560	9,44%	113,06	113,66	122,32	121,14
31/08/2023	37.810	-1,13%	112,40	109,80	112,79	110,69
30/08/2023	40.888	-0,19%	112,40	111,305	114,02	111,96
29/08/2023	32.966	1,33%	109,20	109,00	112,8065	112,17
28/08/2023	54.686	2,07%	109,46	109,21	112,50	110,70
25/08/2023	49.510	0,36%	109,30	106,91	110,015	108,46
24/08/2023	103.962	-0,60%	106,66	106,475	110,97	108,07
23/08/2023	81.462	-0,49%	107,05	103,82	109,815	108,72
22/08/2023	58.260	-0,78%	109,45	108,28	110,885	109,26
21/08/2023	58.224	0,64%	109,88	108,045	110,925	110,12
18/08/2023	109.859	1,84%	107,09	107,42	110,24	109,42
17/08/2023	48.665	0,31%	110,83	107,42	111,295	108,09
16/08/2023	65.406	-0,66%	109,52	107,705	112,13	107,76
15/08/2023	65.248	-3,66%	111,55	108,0101	111,635	108,48
14/08/2023	73.227	-1,56%	113,10	110,93	113,28	112,60
11/08/2023	49.412	-0,07%	115,06	114,075	116,46	114,38
10/08/2023	88.416	-2,06%	116,095	112,84	118,65	114,46
09/08/2023	68.672	-0,15%	117,14	116,55	121,67	116,87
08/08/2023	93.301	0,42%	111,83	111,56	116,99	117,05
07/08/2023	58.378	-1,32%	118,25	115,07	119,39	116,56
04/08/2023	51.420	-1,36%	120,65	117,39	121,10	118,12
03/08/2023	47.862	1,39%	119,48	117,515	121,45	119,75
02/08/2023	83.406	-1,54%	118,05	115,45	119,2353	118,1176
01/08/2023	73.530	-2,06%	120,96	118,475	122,11	119,97
31/07/2023	57.887	2,19%	122,11	120,48	123,95	122,49
28/07/2023	82.026	0,06%	119,35	117,17	119,8403	119,87
27/07/2023	179.469	-0,91%	121,85	119,53	123,27	119,80
26/07/2023	245.872	3,13%	111,50	111,00	122,5425	120,90
25/07/2023	109.847	-1,09%	117,31	116,37	119,87	117,23
24/07/2023	124.443	3,60%	115,79	115,41	120,27	118,52
21/07/2023	77.143	-0,76%	114,47	113,18	115,89	114,40
20/07/2023	83.798	1,08%	115,31	111,725	115,56	115,27
19/07/2023	148.325	1,56%	114,86	112,93	117,13	114,04
18/07/2023	192.915	1,97%	110,27	111,245	116,74	112,29
17/07/2023	86.082	1,57%	107,69	106,62	110,42	110,12
14/07/2023	164.602	-2,36%	111,22	105,94	110,015	108,42
13/07/2023	270.366	2,19%	108,99	108,18	111,93	111,04
12/07/2023	217.337	4,07%	106,59	106,18	111,08	108,66
11/07/2023	132.111	6,76%	98,50	98,07	106,02	104,41
10/07/2023	76.674	-0,08%	97,87	96,04	99,6799	97,80
07/07/2023	137.600	8,43%	91,11	90,92	99,17	97,88
06/07/2023	120.302	-1,40%	90,82	87,63	92,415	90,27
05/07/2023	120.127	-3,26%	95,415	91,33	95,375	91,55
04/07/2023	83.649	2,12%	94,78	93,46	96,01	95,00
03/07/2023	83.649	2,12%	94,78	93,46	96,01	95,00
30/06/2023	80.568	-0,87%	94,33	92,955	95,71	93,03
29/06/2023	93.242	0,04%	95,66	93,02	96,71	94,20
28/06/2023	87.770	-1,68%	94,56	92,01	95,285	94,16
27/06/2023	72.446	1,55%	94,76	93,185	97,02	95,77
26/06/2023	89.027	0,51%	93,93	93,57	97,1799	94,31
23/06/2023	133.457	-2,14%	93,00	90,68	93,92	93,8241
22/06/2023	83.030	-5,44%	98,13	94,42	99,295	95,88
21/06/2023	108.912	3,07%	98,13	97,77	103,63	101,40
20/06/2023	46.122	-3,12%	104,11	97,875	100,805	98,38
19/06/2023	64.433	-3,19%	104,11	101,51	105,08	101,55
16/06/2023	64.433	-3,19%	104,11	101,51	105,08	101,55
15/06/2023	64.224	6,49%	100,88	99,755	105,575	104,90
14/06/2023	56.759	-1,36%	100,88	96,49	101,82	98,51
13/06/2023	88.276	2,75%	101,24	99,90	105,56	99,87
12/06/2023	95.570	-5,02%	103,63	96,93	101,145	97,20
09/06/2023	105.133	-2,79%	103,63	101,71	107,02	102,34
08/06/2023	152.128	0,65%	105,48	100,74	107,13	105,28
07/06/2023	160.586	8,01%	98,91	97,875	105,77	104,60
06/06/2023	106.475	3,86%	91,51	90,895	96,90	96,84
05/06/2023	111.561	-3,27%	89,85	91,43	99,05	93,24
02/06/2023	180.527	10,09%	89,85	89,06	96,75	96,39
01/06/2023	90.139	4,61%	84,83	84,70	90,00	87,56
31/05/2023	87.346	-4,07%	87,95	84,645	88,775	83,70
30/05/2023	87.346	-4,07%	87,95	84,645	88,775	86,77
29/05/2023	46.367	-0,34%	92,09	89,59	92,08	90,45
26/05/2023	46.367	-0,34%	92,09	89,59	92,08	90,45
25/05/2023	88.439	-5,34%	92,04	89,52	93,6599	90,76
24/05/2023	70.924	0,29%	96,28	93,83	96,8081	95,88
23/05/2023	82.391	2,04%	95,21	93,61	96,78	95,60
22/05/2023	67.879	2,96%	91,38	90,30	94,995	93,69
19/05/2023	53.335	-0,38%	93,36	89,63	93,44	90,999
18/05/2023	129.160	2,07%	87,47	85,64	91,52	91,35
17/05/2023	101.628	4,65%	86,65	85,51	90,74	89,50
16/05/2023	118.430	-5,66%	89,25	85,355	89,77	85,52
15/05/2023	125.972	2,67%	89,05	87,96	92,60	90,65
12/05/2023	68.395	-1,63%	90,49	87,93	90,935	88,29
11/05/2023	93.503	-1,27%	88,57	87,71	90,17	89,75
10/05/2023	83.766	-3,55%	96,05	90,52	96,37	90,90
09/05/2023	152.531	-1,73%	93,14	92,28	96,30	94,25
08/05/2023	110.641	-1,23%	99,31	95,375	101,02	95,91
05/05/2023	80.969	2,96%	98,00	96,655	100,00	97,10
04/05/2023	132.065	1,78%	92,49	91,18	95,13	94,31