BiG | O banco que entende os seus valores.

Nabors Industries Ltd (NBR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2025	154.645	3,70%	24,19	23,51	25,75	25,51
21/05/2025	172.288	-8,65%	26,74	24,41	26,74	24,60
20/05/2025	110.605	-1,57%	27,41	26,85	27,52	26,93
19/05/2025	193.855	-8,28%	28,05	26,67	28,14	27,36
16/05/2025	115.261	-2,87%	30,47	29,47	30,72	29,83
15/05/2025	87.424	-5,33%	31,50	29,76	31,50	30,71
14/05/2025	109.986	2,50%	31,43	31,43	32,80	32,44
13/05/2025	85.537	0,67%	31,56	31,15	32,38	31,65
12/05/2025	152.279	7,86%	32,01	30,99	32,27	31,44
09/05/2025	186.577	8,20%	27,49	27,49	30,15	29,15
08/05/2025	126.908	4,30%	26,16	25,96	27,415	26,94
07/05/2025	112.815	-1,97%	26,73	25,60	26,81	25,83
06/05/2025	132.631	0,15%	26,51	25,96	27,47	26,35
05/05/2025	114.803	-8,46%	28,09	26,30	28,15	26,31
02/05/2025	102.056	5,12%	28,00	27,36	29,26	28,74
01/05/2025	204.092	1,86%	27,40	26,50	28,60	27,34
30/04/2025	152.938	-7,00%	28,43	26,23	28,43	26,84
29/04/2025	85.575	-1,80%	29,69	28,63	29,69	28,86
28/04/2025	77.240	-1,48%	29,75	28,93	30,25	29,39
25/04/2025	69.964	0,91%	28,87	28,69	30,00	29,83
24/04/2025	115.545	6,75%	28,43	28,16	29,74	29,56
23/04/2025	95.850	-2,40%	29,40	27,31	30,15	27,69
22/04/2025	92.901	0,42%	28,68	27,18	29,01	28,37
21/04/2025	125.167	-8,61%	30,08	28,00	30,15	28,25
17/04/2025	116.841	7,44%	29,09	29,09	31,47	30,91
16/04/2025	68.479	0,88%	28,77	28,54	30,13	28,77
15/04/2025	111.767	-0,28%	28,51	28,48	29,50	28,52
14/04/2025	95.655	-0,66%	30,00	27,91	30,00	28,60
11/04/2025	112.428	4,54%	27,42	26,56	28,89	28,79
10/04/2025	152.953	-15,60%	31,06	26,67	31,06	27,54
09/04/2025	162.427	18,83%	26,55	25,24	32,90	32,63
08/04/2025	151.037	-8,04%	31,33	26,49	31,33	27,46
07/04/2025	198.293	3,14%	26,59	26,27	30,72	29,86
04/04/2025	261.759	-21,07%	33,51	28,10	33,51	28,95
03/04/2025	232.776	-14,38%	39,00	35,88	39,00	36,68
02/04/2025	85.105	1,47%	41,29	40,46	43,26	42,84
01/04/2025	115.296	1,22%	41,66	40,72	42,62	42,22
31/03/2025	192.942	-0,07%	40,72	40,66	41,89	41,71
28/03/2025	72.656	-3,04%	42,79	41,15	42,79	41,74
27/03/2025	163.240	-2,78%	43,85	42,28	43,85	43,05
26/03/2025	100.390	1,70%	44,08	43,89	45,62	44,28
25/03/2025	105.207	0,93%	43,71	43,51	45,50	43,54
24/03/2025	98.462	-0,85%	43,89	42,54	44,09	43,14
21/03/2025	1.364.240	-0,62%	42,82	41,98	44,52	43,51
20/03/2025	90.598	-0,45%	43,70	42,46	44,11	43,78
19/03/2025	212.047	2,09%	41,76	41,76	44,69	43,98
18/03/2025	128.409	-1,85%	44,19	41,56	44,90	43,08
17/03/2025	136.313	0,76%	43,43	41,63	44,30	43,89
14/03/2025	154.739	11,04%	40,67	40,50	43,58	43,56
13/03/2025	243.600	-2,27%	39,96	38,30	42,12	39,23
12/03/2025	146.796	7,04%	37,30	37,30	40,52	40,14
11/03/2025	138.445	-2,93%	39,33	36,94	39,97	37,50
10/03/2025	146.444	-6,51%	41,09	38,28	41,76	38,63
07/03/2025	146.814	2,63%	41,39	40,77	42,80	41,32
06/03/2025	91.394	3,92%	38,37	37,18	40,39	40,26
05/03/2025	137.848	0,83%	37,01	37,01	39,66	38,74
04/03/2025	144.789	3,73%	36,42	34,56	38,98	38,42
03/03/2025	126.527	-7,84%	40,56	36,41	41,69	37,04
28/02/2025	84.693	0,98%	39,39	38,94	40,19	40,19
27/02/2025	94.914	-1,17%	40,70	39,755	42,01	39,80
26/02/2025	90.894	-4,73%	42,05	39,79	42,94	40,27
25/02/2025	90.562	-3,56%	43,93	41,67	44,40	42,27
24/02/2025	71.053	1,39%	43,15	42,72	44,81	43,83
21/02/2025	121.045	-6,16%	46,28	42,84	46,28	43,23
20/02/2025	100.213	3,85%	44,25	44,10	46,82	46,07
19/02/2025	87.408	-3,73%	45,94	44,36	45,94	44,36
18/02/2025	144.764	-2,37%	47,36	45,94	47,88	46,08
17/02/2025	97.984	0,00%	49,92	46,60	51,24	47,20
14/02/2025	97.984	-5,01%	49,92	46,60	51,24	47,20
13/02/2025	308.380	-7,10%	50,47	44,00	50,47	49,69
12/02/2025	54.597	-3,53%	55,35	53,08	55,35	53,49
11/02/2025	56.452	1,28%	54,98	54,73	56,71	55,45
10/02/2025	102.354	5,15%	52,74	52,74	55,85	54,75
07/02/2025	95.271	-4,14%	54,31	51,68	55,12	52,07
06/02/2025	100.623	-7,73%	58,25	53,45	58,30	54,32
05/02/2025	65.617	0,53%	58,70	58,08	60,35	58,87
04/02/2025	69.759	5,70%	54,77	54,77	58,60	58,56
03/02/2025	67.387	-3,18%	56,82	55,00	57,62	55,40
31/01/2025	63.460	-1,75%	58,31	56,71	59,20	57,22
30/01/2025	51.887	-1,59%	59,42	57,50	59,80	58,24
29/01/2025	75.687	-1,33%	59,26	58,61	60,59	59,18
28/01/2025	67.812	-2,01%	61,29	59,04	61,29	59,98
27/01/2025	80.007	-2,22%	62,24	60,77	64,99	61,21
24/01/2025	47.538	-2,92%	64,66	62,31	64,84	62,60
23/01/2025	42.009	-1,35%	66,14	64,19	66,66	64,48
22/01/2025	48.499	-3,57%	67,44	65,26	67,78	65,36
21/01/2025	60.220	1,60%	67,01	64,00	68,20	67,78
20/01/2025	51.330	0,00%	67,83	66,48	69,00	66,71
17/01/2025	51.330	-1,46%	67,83	66,48	69,00	66,71
16/01/2025	59.024	-0,59%	66,91	65,15	68,03	67,70
15/01/2025	113.306	6,87%	64,44	64,44	68,66	68,10
14/01/2025	48.367	0,43%	62,96	61,92	64,06	63,72
13/01/2025	89.881	1,16%	62,67	62,00	64,19	63,45
10/01/2025	69.976	0,77%	64,31	61,90	65,00	62,72
09/01/2025	159.217	-6,40%	63,075	61,14	63,32	62,24
08/01/2025	72.409	-2,90%	63,32	61,40	63,32	62,24
07/01/2025	50.615	4,23%	62,08	61,51	64,27	64,10
06/01/2025	76.663	-0,36%	62,18	60,78	62,98	61,50
03/01/2025	67.582	1,85%	60,95	59,425	61,73	61,72
02/01/2025	127.348	6,00%	59,17	58,50	60,69	60,60